{"universe":[{"symbol":"NVDA","name":"Nvidia","shares_out":24221000000},{"symbol":"AAPL","name":"Apple Inc.","shares_out":14687356000},{"symbol":"GOOG","name":"Alphabet Inc. (Class C)","shares_out":12194935223},{"symbol":"GOOGL","name":"Alphabet Inc. (Class A)","shares_out":12194935223},{"symbol":"AMZN","name":"Amazon","shares_out":10757109436},{"symbol":"WMT","name":"Walmart","shares_out":7958079155},{"symbol":"MSFT","name":"Microsoft","shares_out":7428434704},{"symbol":"BAC","name":"Bank of America","shares_out":7096590651},{"symbol":"T","name":"AT&T","shares_out":6948338835},{"symbol":"PFE","name":"Pfizer","shares_out":5699444169},{"symbol":"INTC","name":"Intel","shares_out":5026000000},{"symbol":"AVGO","name":"Broadcom","shares_out":4734668184},{"symbol":"KO","name":"Coca-Cola Company (The)","shares_out":4302482418},{"symbol":"NFLX","name":"Netflix","shares_out":4210798528},{"symbol":"VZ","name":"Verizon","shares_out":4175558910},{"symbol":"XOM","name":"ExxonMobil","shares_out":4144947162},{"symbol":"F","name":"Ford Motor Company","shares_out":3984692630},{"symbol":"CSCO","name":"Cisco","shares_out":3941434665},{"symbol":"TSLA","name":"Tesla, Inc.","shares_out":3755723871},{"symbol":"CMCSA","name":"Comcast","shares_out":3572228557},{"symbol":"WFC","name":"Wells Fargo","shares_out":3060189494},{"symbol":"ORCL","name":"Oracle Corporation","shares_out":2876046000},{"symbol":"JPM","name":"JPMorgan Chase","shares_out":2679511418},{"symbol":"META","name":"Meta Platforms","shares_out":2538423304},{"symbol":"WBD","name":"Warner Bros. Discovery","shares_out":2507136702},{"symbol":"MRK","name":"Merck & Co.","shares_out":2469824415},{"symbol":"JNJ","name":"Johnson & Johnson","shares_out":2407216971},{"symbol":"PLTR","name":"Palantir Technologies","shares_out":2397311977},{"symbol":"PG","name":"Procter & Gamble","shares_out":2328598978},{"symbol":"KMI","name":"Kinder Morgan","shares_out":2224825757},{"symbol":"PCG","name":"PG&E Corporation","shares_out":2202224728},{"symbol":"BRK-B","name":"Berkshire Hathaway","shares_out":2156853797},{"symbol":"NEE","name":"NextEra Energy","shares_out":2085605358},{"symbol":"BMY","name":"Bristol Myers Squibb","shares_out":2042071247},{"symbol":"UBER","name":"Uber","shares_out":2035599013},{"symbol":"HBAN","name":"Huntington Bancshares","shares_out":2027130587},{"symbol":"CVX","name":"Chevron Corporation","shares_out":1991597732},{"symbol":"KVUE","name":"Kenvue","shares_out":1920008668},{"symbol":"V","name":"Visa Inc.","shares_out":1901743800},{"symbol":"CSX","name":"CSX Corporation","shares_out":1858138856},{"symbol":"ABBV","name":"AbbVie","shares_out":1766792821},{"symbol":"ABT","name":"Abbott Laboratories","shares_out":1741813154},{"symbol":"SCHW","name":"Charles Schwab Corporation","shares_out":1739135507},{"symbol":"DIS","name":"Walt Disney Company (The)","shares_out":1736511424},{"symbol":"C","name":"Citigroup","shares_out":1705576955},{"symbol":"MO","name":"Altria","shares_out":1669891235},{"symbol":"AMD","name":"Advanced Micro Devices","shares_out":1630600639},{"symbol":"MS","name":"Morgan Stanley","shares_out":1577284817},{"symbol":"PM","name":"Philip Morris International","shares_out":1558558846},{"symbol":"USB","name":"U.S. Bancorp","shares_out":1551131193},{"symbol":"SLB","name":"Schlumberger","shares_out":1495057661},{"symbol":"BSX","name":"Boston Scientific","shares_out":1486355179},{"symbol":"NKE","name":"Nike, Inc.","shares_out":1480887033},{"symbol":"FCX","name":"Freeport-McMoRan","shares_out":1437559865},{"symbol":"CCL","name":"Carnival Corporation","shares_out":1385139577},{"symbol":"PEP","name":"PepsiCo","shares_out":1366940966},{"symbol":"KDP","name":"Keurig Dr Pepper","shares_out":1360559471},{"symbol":"RTX","name":"RTX Corporation","shares_out":1346683428},{"symbol":"HPE","name":"Hewlett Packard Enterprise","shares_out":1324203521},{"symbol":"MDT","name":"Medtronic","shares_out":1283884964},{"symbol":"MDLZ","name":"Mondelez International","shares_out":1283649766},{"symbol":"CMG","name":"Chipotle Mexican Grill","shares_out":1282734000},{"symbol":"CVS","name":"CVS Health","shares_out":1275927307},{"symbol":"ANET","name":"Arista Networks","shares_out":1259169438},{"symbol":"LRCX","name":"Lam Research","shares_out":1250539000},{"symbol":"TFC","name":"Truist Financial","shares_out":1245879275},{"symbol":"GILD","name":"Gilead Sciences","shares_out":1241569874},{"symbol":"APH","name":"Amphenol","shares_out":1230234445},{"symbol":"WMB","name":"Williams Companies","shares_out":1222998265},{"symbol":"BX","name":"Blackstone Inc.","shares_out":1222261991},{"symbol":"COP","name":"ConocoPhillips","shares_out":1218294007},{"symbol":"KHC","name":"Kraft Heinz","shares_out":1185777638},{"symbol":"VTRS","name":"Viatris","shares_out":1164552654},{"symbol":"DVN","name":"Devon Energy","shares_out":1153403107},{"symbol":"FAST","name":"Fastenal","shares_out":1148035061},{"symbol":"SBUX","name":"Starbucks","shares_out":1139700000},{"symbol":"MU","name":"Micron Technology","shares_out":1127734051},{"symbol":"SO","name":"Southern Company","shares_out":1127301098},{"symbol":"PSKY","name":"Paramount Skydance Corporation","shares_out":1119173058},{"symbol":"TJX","name":"TJX Companies","shares_out":1104704446},{"symbol":"KEY","name":"KeyCorp","shares_out":1084225688},{"symbol":"TMUS","name":"T-Mobile US","shares_out":1082204717},{"symbol":"VICI","name":"Vici Properties","shares_out":1076780187},{"symbol":"NEM","name":"Newmont","shares_out":1067552764},{"symbol":"QCOM","name":"Qualcomm","shares_out":1054000000},{"symbol":"GE","name":"GE Aerospace","shares_out":1044829603},{"symbol":"NOW","name":"ServiceNow","shares_out":1031308000},{"symbol":"EXC","name":"Exelon","shares_out":1023208142},{"symbol":"HD","name":"Home Depot (The)","shares_out":997116682},{"symbol":"OXY","name":"Occidental Petroleum","shares_out":994634701},{"symbol":"BKR","name":"Baker Hughes","shares_out":992068697},{"symbol":"MNST","name":"Monster Beverage","shares_out":978008110},{"symbol":"IBM","name":"IBM","shares_out":939885280},{"symbol":"O","name":"Realty Income","shares_out":932492530},{"symbol":"PLD","name":"Prologis","shares_out":932338000},{"symbol":"CPRT","name":"Copart","shares_out":925811482},{"symbol":"HPQ","name":"HP Inc.","shares_out":914522690},{"symbol":"TXN","name":"Texas Instruments","shares_out":910092791},{"symbol":"UNH","name":"UnitedHealth Group","shares_out":908144404},{"symbol":"FITB","name":"Fifth Third Bancorp","shares_out":906311548},{"symbol":"GM","name":"General Motors","shares_out":901665195},{"symbol":"HOOD","name":"Robinhood Markets","shares_out":900505057},{"symbol":"KKR","name":"KKR & Co.","shares_out":897872941},{"symbol":"LLY","name":"Lilly (Eli)","shares_out":891741406},{"symbol":"MA","name":"Mastercard","shares_out":883583855},{"symbol":"PYPL","name":"PayPal","shares_out":882105493},{"symbol":"D","name":"Dominion Energy","shares_out":879512484},{"symbol":"GLW","name":"Corning Inc.","shares_out":860637825},{"symbol":"RF","name":"Regions Financial Corporation","shares_out":853379538},{"symbol":"UPS","name":"United Parcel Service","shares_out":850006279},{"symbol":"HAL","name":"Halliburton","shares_out":835397735},{"symbol":"CARR","name":"Carrier Global","shares_out":830580423},{"symbol":"ORLY","name":"O'Reilly Automotive","shares_out":828715079},{"symbol":"CRM","name":"Salesforce","shares_out":819000000},{"symbol":"PANW","name":"Palo Alto Networks","shares_out":815000000},{"symbol":"CL","name":"Colgate-Palmolive","shares_out":800189310},{"symbol":"AMAT","name":"Applied Materials","shares_out":793959430},{"symbol":"BA","name":"Boeing","shares_out":788302331},{"symbol":"DUK","name":"Duke Energy","shares_out":779596217},{"symbol":"BKNG","name":"Booking Holdings","shares_out":774878436},{"symbol":"PPL","name":"PPL Corporation","shares_out":752350362},{"symbol":"FTNT","name":"Fortinet","shares_out":732648391},{"symbol":"WY","name":"Weyerhaeuser","shares_out":721042609},{"symbol":"DOW","name":"Dow Inc.","shares_out":720741438},{"symbol":"CVNA","name":"Carvana","shares_out":716288385},{"symbol":"AES","name":"AES Corporation","shares_out":713157713},{"symbol":"MCD","name":"McDonald's","shares_out":710505859},{"symbol":"DHR","name":"Danaher Corporation","shares_out":707770627},{"symbol":"WELL","name":"Welltower","shares_out":705914450},{"symbol":"DOC","name":"Healthpeak Properties","shares_out":689419702},{"symbol":"BNY","name":"BNY Mellon","shares_out":686379045},{"symbol":"HST","name":"Host Hotels & Resorts","shares_out":684879281},{"symbol":"AXP","name":"American Express","shares_out":682326443},{"symbol":"KIM","name":"Kimco Realty","shares_out":674389792},{"symbol":"CTVA","name":"Corteva","shares_out":668820000},{"symbol":"CRH","name":"CRH plc","shares_out":668200216},{"symbol":"LVS","name":"Las Vegas Sands","shares_out":662637325},{"symbol":"DAL","name":"Delta Air Lines","shares_out":656994340},{"symbol":"CNP","name":"CenterPoint Energy","shares_out":654169480},{"symbol":"SRE","name":"Sempra","shares_out":653707401},{"symbol":"DELL","name":"Dell Technologies","shares_out":649568287},{"symbol":"MET","name":"MetLife","shares_out":643436779},{"symbol":"HON","name":"Honeywell Technologies","shares_out":633653119},{"symbol":"OKE","name":"Oneok","shares_out":630032852},{"symbol":"EQT","name":"EQT Corporation","shares_out":625478000},{"symbol":"XEL","name":"Xcel Energy","shares_out":624269560},{"symbol":"COF","name":"Capital One","shares_out":622292783},{"symbol":"KR","name":"Kroger","shares_out":616560677},{"symbol":"ACN","name":"Accenture","shares_out":615435159},{"symbol":"JCI","name":"Johnson Controls","shares_out":610115603},{"symbol":"GEN","name":"Gen Digital","shares_out":602433854},{"symbol":"SMCI","name":"Supermicro","shares_out":601418482},{"symbol":"XYZ","name":"Block, Inc.","shares_out":595181000},{"symbol":"INVH","name":"Invitation Homes","shares_out":594041956},{"symbol":"UNP","name":"Union Pacific Corporation","shares_out":593713213},{"symbol":"ABNB","name":"Airbnb","shares_out":593504923},{"symbol":"PGR","name":"Progressive Corporation","shares_out":583500000},{"symbol":"FE","name":"FirstEnergy","shares_out":578431175},{"symbol":"APO","name":"Apollo Global Management","shares_out":576517513},{"symbol":"EW","name":"Edwards Lifesciences","shares_out":575800000},{"symbol":"NDAQ","name":"Nasdaq, Inc.","shares_out":565540798},{"symbol":"ICE","name":"Intercontinental Exchange","shares_out":565512495},{"symbol":"LOW","name":"Lowe's","shares_out":560707041},{"symbol":"EMR","name":"Emerson Electric","shares_out":560100000},{"symbol":"HRL","name":"Hormel Foods","shares_out":550314959},{"symbol":"NWS","name":"News Corp (Class B)","shares_out":545063319},{"symbol":"NWSA","name":"News Corp (Class A)","shares_out":545063319},{"symbol":"AEP","name":"American Electric Power","shares_out":544105032},{"symbol":"MCHP","name":"Microchip Technology","shares_out":542079281},{"symbol":"AMGN","name":"Amgen","shares_out":539708274},{"symbol":"GIS","name":"General Mills","shares_out":533681218},{"symbol":"FISV","name":"Fiserv","shares_out":533253986},{"symbol":"EOG","name":"EOG Resources","shares_out":532628530},{"symbol":"AIG","name":"American International Group","shares_out":530206221},{"symbol":"IP","name":"International Paper","shares_out":529516974},{"symbol":"PCAR","name":"Paccar","shares_out":526286229},{"symbol":"SW","name":"Smurfit Westrock","shares_out":524464078},{"symbol":"TSCO","name":"Tractor Supply","shares_out":524449616},{"symbol":"MMM","name":"3M","shares_out":521567261},{"symbol":"BEN","name":"Franklin Resources","shares_out":519637162},{"symbol":"FIS","name":"Fidelity National Information Services","shares_out":516879151},{"symbol":"BAX","name":"Baxter International","shares_out":516469008},{"symbol":"AFL","name":"Aflac","shares_out":508984904},{"symbol":"PEG","name":"Public Service Enterprise Group","shares_out":498321402},{"symbol":"CNC","name":"Centene Corporation","shares_out":493797000},{"symbol":"LUV","name":"Southwest Airlines","shares_out":488773713},{"symbol":"ADI","name":"Analog Devices","shares_out":487087040},{"symbol":"VTR","name":"Ventas","shares_out":486169723},{"symbol":"ADM","name":"Archer Daniels Midland","shares_out":481956527},{"symbol":"MRSH","name":"Marsh McLennan","shares_out":481794501},{"symbol":"ROL","name":"Rollins, Inc.","shares_out":481462000},{"symbol":"NI","name":"NiSource","shares_out":479439245},{"symbol":"SYY","name":"Sysco","shares_out":478182608},{"symbol":"CTSH","name":"Cognizant","shares_out":473000000},{"symbol":"TTD","name":"Trade Desk (The)","shares_out":470108361},{"symbol":"AMT","name":"American Tower","shares_out":465893069},{"symbol":"LIN","name":"Linde plc","shares_out":462347310},{"symbol":"AMCR","name":"Amcor","shares_out":462345690},{"symbol":"CAT","name":"Caterpillar Inc.","shares_out":460591983},{"symbol":"NCLH","name":"Norwegian Cruise Line Holdings","shares_out":459110140},{"symbol":"BF-B","name":"Brown–Forman","shares_out":458703629},{"symbol":"ETR","name":"Entergy","shares_out":457886847},{"symbol":"GEHC","name":"GE HealthCare","shares_out":454891786},{"symbol":"TGT","name":"Target Corporation","shares_out":454191112},{"symbol":"IBKR","name":"Interactive Brokers","shares_out":445484764},{"symbol":"EBAY","name":"eBay Inc.","shares_out":444000000},{"symbol":"COST","name":"Costco","shares_out":443478804},{"symbol":"IVZ","name":"Invesco","shares_out":443296629},{"symbol":"CCI","name":"Crown Castle","shares_out":436451983},{"symbol":"DASH","name":"DoorDash","shares_out":435718722},{"symbol":"CFG","name":"Citizens Financial Group","shares_out":422881942},{"symbol":"FOX","name":"Fox Corporation (Class B)","shares_out":420186315},{"symbol":"FOXA","name":"Fox Corporation (Class A)","shares_out":420186315},{"symbol":"ZTS","name":"Zoetis","shares_out":419228118},{"symbol":"CSGP","name":"CoStar Group","shares_out":408355715},{"symbol":"ADBE","name":"Adobe Inc.","shares_out":404200000},{"symbol":"WM","name":"Waste Management","shares_out":401575752},{"symbol":"PNC","name":"PNC Financial Services","shares_out":401564632},{"symbol":"PSX","name":"Phillips 66","shares_out":400935020},{"symbol":"CTAS","name":"Cintas","shares_out":400136881},{"symbol":"HWM","name":"Howmet Aerospace","shares_out":400107483},{"symbol":"ADP","name":"Automatic Data Processing","shares_out":399734282},{"symbol":"MRNA","name":"Moderna","shares_out":396786259},{"symbol":"IR","name":"Ingersoll Rand","shares_out":391336834},{"symbol":"ON","name":"ON Semiconductor","shares_out":388803191},{"symbol":"ETN","name":"Eaton Corporation","shares_out":388300000},{"symbol":"CB","name":"Chubb Limited","shares_out":387860106},{"symbol":"DXCM","name":"Dexcom","shares_out":385872977},{"symbol":"EIX","name":"Edison International","shares_out":384793941},{"symbol":"VRT","name":"Vertiv","shares_out":384108816},{"symbol":"OTIS","name":"Otis Worldwide","shares_out":383716076},{"symbol":"SYK","name":"Stryker Corporation","shares_out":383360762},{"symbol":"ES","name":"Eversource Energy","shares_out":376080025},{"symbol":"WRB","name":"W. R. Berkley Corporation","shares_out":372276732},{"symbol":"TMO","name":"Thermo Fisher Scientific","shares_out":371621465},{"symbol":"ED","name":"Consolidated Edison","shares_out":368529705},{"symbol":"EL","name":"Estée Lauder Companies (The)","shares_out":361794915},{"symbol":"CME","name":"CME Group","shares_out":361322751},{"symbol":"PAYX","name":"Paychex","shares_out":358290881},{"symbol":"CEG","name":"Constellation Energy","shares_out":357102017},{"symbol":"DDOG","name":"Datadog","shares_out":355960189},{"symbol":"ISRG","name":"Intuitive Surgical","shares_out":354162842},{"symbol":"APA","name":"APA Corporation","shares_out":353470227},{"symbol":"TSN","name":"Tyson Foods","shares_out":352129402},{"symbol":"DLR","name":"Digital Realty","shares_out":351406070},{"symbol":"ACGL","name":"Arch Capital Group","shares_out":349389588},{"symbol":"PRU","name":"Prudential Financial","shares_out":347325107},{"symbol":"WDC","name":"Western Digital","shares_out":344682131},{"symbol":"BRO","name":"Brown & Brown","shares_out":338947841},{"symbol":"VST","name":"Vistra Corp.","shares_out":337182468},{"symbol":"SYF","name":"Synchrony Financial","shares_out":336370242},{"symbol":"APP","name":"AppLovin","shares_out":335939521},{"symbol":"KMB","name":"Kimberly-Clark","shares_out":331926000},{"symbol":"WEC","name":"WEC Energy Group","shares_out":325725678},{"symbol":"UDR","name":"UDR, Inc.","shares_out":324915653},{"symbol":"UAL","name":"United Airlines Holdings","shares_out":324569728},{"symbol":"SPG","name":"Simon Property Group","shares_out":324289912},{"symbol":"LYB","name":"LyondellBasell","shares_out":322784773},{"symbol":"ROST","name":"Ross Stores","shares_out":320781076},{"symbol":"MOS","name":"Mosaic Company (The)","shares_out":317846644},{"symbol":"CMS","name":"CMS Energy","shares_out":308919602},{"symbol":"RSG","name":"Republic Services","shares_out":307664087},{"symbol":"FTV","name":"Fortive","shares_out":304861021},{"symbol":"IRM","name":"Iron Mountain","shares_out":297524681},{"symbol":"VLO","name":"Valero Energy","shares_out":296932782},{"symbol":"SPGI","name":"S&P Global","shares_out":296000000},{"symbol":"GS","name":"Goldman Sachs","shares_out":295007421},{"symbol":"CBRE","name":"CBRE Group","shares_out":292816579},{"symbol":"MPC","name":"Marathon Petroleum","shares_out":291936635},{"symbol":"TEL","name":"TE Connectivity","shares_out":291895799},{"symbol":"ITW","name":"Illinois Tool Works","shares_out":287700000},{"symbol":"OMC","name":"Omnicom Group","shares_out":285006196},{"symbol":"DHI","name":"D. R. Horton","shares_out":283579613},{"symbol":"A","name":"Agilent Technologies","shares_out":282431944},{"symbol":"ECL","name":"Ecolab","shares_out":281437502},{"symbol":"FANG","name":"Diamondback Energy","shares_out":281313297},{"symbol":"STT","name":"State Street Corporation","shares_out":276767033},{"symbol":"AEE","name":"Ameren","shares_out":276751616},{"symbol":"CDNS","name":"Cadence Design Systems","shares_out":275816000},{"symbol":"YUM","name":"Yum! Brands","shares_out":275621202},{"symbol":"BDX","name":"Becton Dickinson","shares_out":275540427},{"symbol":"HIG","name":"Hartford (The)","shares_out":274130820},{"symbol":"GPN","name":"Global Payments","shares_out":273543507},{"symbol":"INTU","name":"Intuit","shares_out":273537000},{"symbol":"GD","name":"General Dynamics","shares_out":270430187},{"symbol":"DE","name":"Deere & Company","shares_out":269937425},{"symbol":"MKC","name":"McCormick & Company","shares_out":268843195},{"symbol":"GEV","name":"GE Vernova","shares_out":268719995},{"symbol":"RCL","name":"Royal Caribbean Group","shares_out":268194978},{"symbol":"BALL","name":"Ball Corporation","shares_out":266246511},{"symbol":"CI","name":"Cigna","shares_out":264532404},{"symbol":"MAR","name":"Marriott International","shares_out":263688623},{"symbol":"COIN","name":"Coinbase","shares_out":263460766},{"symbol":"LNT","name":"Alliant Energy","shares_out":258277037},{"symbol":"ALL","name":"Allstate","shares_out":257420930},{"symbol":"AJG","name":"Arthur J. Gallagher & Co.","shares_out":256942000},{"symbol":"MGM","name":"MGM Resorts","shares_out":255851235},{"symbol":"IFF","name":"International Flavors & Fragrances","shares_out":255303473},{"symbol":"CRWD","name":"CrowdStrike","shares_out":254564820},{"symbol":"VRTX","name":"Vertex Pharmaceuticals","shares_out":253805417},{"symbol":"NXPI","name":"NXP Semiconductors","shares_out":252471079},{"symbol":"WDAY","name":"Workday, Inc.","shares_out":246973479},{"symbol":"SHW","name":"Sherwin-Williams","shares_out":246635621},{"symbol":"LEN","name":"Lennar","shares_out":246298296},{"symbol":"VLTO","name":"Veralto","shares_out":245599266},{"symbol":"EXE","name":"Expand Energy","shares_out":239228849},{"symbol":"FDX","name":"FedEx","shares_out":238606756},{"symbol":"XYL","name":"Xylem Inc.","shares_out":237693493},{"symbol":"CHD","name":"Church & Dwight","shares_out":236943602},{"symbol":"CAH","name":"Cardinal Health","shares_out":234205855},{"symbol":"TRMB","name":"Trimble Inc.","shares_out":233111519},{"symbol":"LYV","name":"Live Nation Entertainment","shares_out":232712799},{"symbol":"LMT","name":"Lockheed Martin","shares_out":230563608},{"symbol":"EVRG","name":"Evergy","shares_out":230513025},{"symbol":"AME","name":"Ametek","shares_out":229203002},{"symbol":"NUE","name":"Nucor","shares_out":227740950},{"symbol":"HLT","name":"Hilton Worldwide","shares_out":227648372},{"symbol":"STX","name":"Seagate Technology","shares_out":226252116},{"symbol":"ARES","name":"Ares Management","shares_out":225518332},{"symbol":"NSC","name":"Norfolk Southern","shares_out":224594001},{"symbol":"PPG","name":"PPG Industries","shares_out":222900000},{"symbol":"APD","name":"Air Products","shares_out":222680686},{"symbol":"HCA","name":"HCA Healthcare","shares_out":221839800},{"symbol":"TT","name":"Trane Technologies","shares_out":221055477},{"symbol":"DG","name":"Dollar General","shares_out":220586647},{"symbol":"ELV","name":"Elevance Health","shares_out":217162380},{"symbol":"PFG","name":"Principal Financial Group","shares_out":216012384},{"symbol":"TRGP","name":"Targa Resources","shares_out":214643903},{"symbol":"TROW","name":"T. Rowe Price","shares_out":214266606},{"symbol":"AON","name":"Aon plc","shares_out":213576949},{"symbol":"TRV","name":"Travelers Companies (The)","shares_out":212644693},{"symbol":"APTV","name":"Aptiv","shares_out":211620527},{"symbol":"EXR","name":"Extra Space Storage","shares_out":211260936},{"symbol":"ADSK","name":"Autodesk","shares_out":211145251},{"symbol":"NRG","name":"NRG Energy","shares_out":210986470},{"symbol":"BBY","name":"Best Buy","shares_out":210695187},{"symbol":"Q","name":"Qnity Electronics","shares_out":209339207},{"symbol":"DTE","name":"DTE Energy","shares_out":208028313},{"symbol":"ODFL","name":"Old Dominion","shares_out":207968283},{"symbol":"L","name":"Loews Corporation","shares_out":205768873},{"symbol":"MAS","name":"Masco","shares_out":203607085},{"symbol":"HSY","name":"Hershey Company (The)","shares_out":202843372},{"symbol":"TPR","name":"Tapestry, Inc.","shares_out":202044714},{"symbol":"INCY","name":"Incyte","shares_out":199782155},{"symbol":"NTAP","name":"NetApp","shares_out":198060348},{"symbol":"COHR","name":"Coherent Corp.","shares_out":195639321},{"symbol":"AWK","name":"American Water Works","shares_out":195280521},{"symbol":"COO","name":"Cooper Companies (The)","shares_out":195114398},{"symbol":"RJF","name":"Raymond James Financial","shares_out":194883034},{"symbol":"COR","name":"Cencora","shares_out":194561060},{"symbol":"BG","name":"Bunge Global","shares_out":194018115},{"symbol":"ZBH","name":"Zimmer Biomet","shares_out":193462482},{"symbol":"GRMN","name":"Garmin","shares_out":192856206},{"symbol":"DLTR","name":"Dollar Tree","shares_out":192174588},{"symbol":"SNPS","name":"Synopsys","shares_out":191479325},{"symbol":"PHM","name":"PulteGroup","shares_out":190486353},{"symbol":"TAP","name":"Molson Coors Beverage Company","shares_out":187551360},{"symbol":"LHX","name":"L3Harris","shares_out":186294951},{"symbol":"TTWO","name":"Take-Two Interactive","shares_out":185666663},{"symbol":"NTRS","name":"Northern Trust","shares_out":185047258},{"symbol":"REG","name":"Regency Centers","shares_out":183096790},{"symbol":"PSA","name":"Public Storage","shares_out":175545748},{"symbol":"MCO","name":"Moody's Corporation","shares_out":174676438},{"symbol":"ARE","name":"Alexandria Real Estate Equities","shares_out":174269480},{"symbol":"TXT","name":"Textron","shares_out":173888981},{"symbol":"SOLV","name":"Solventum","shares_out":173174712},{"symbol":"STZ","name":"Constellation Brands","shares_out":172198467},{"symbol":"KEYS","name":"Keysight Technologies","shares_out":170895368},{"symbol":"WAB","name":"Wabtec","shares_out":169677346},{"symbol":"ATO","name":"Atmos Energy","shares_out":166919822},{"symbol":"IQV","name":"IQVIA","shares_out":166900000},{"symbol":"MSI","name":"Motorola Solutions","shares_out":165995582},{"symbol":"VEEV","name":"Veeva Systems","shares_out":163198698},{"symbol":"PNR","name":"Pentair","shares_out":161605541},{"symbol":"BXP","name":"BXP, Inc.","shares_out":159477391},{"symbol":"TECH","name":"Bio-Techne","shares_out":156568751},{"symbol":"TER","name":"Teradyne","shares_out":156542162},{"symbol":"SWK","name":"Stanley Black & Decker","shares_out":155455564},{"symbol":"BLK","name":"BlackRock","shares_out":155233989},{"symbol":"CINF","name":"Cincinnati Financial","shares_out":154686742},{"symbol":"CF","name":"CF Industries","shares_out":153629274},{"symbol":"SWKS","name":"Skyworks Solutions","shares_out":150405963},{"symbol":"PWR","name":"Quanta Services","shares_out":150060149},{"symbol":"FDXF","name":"FedEx Freight","shares_out":148906159},{"symbol":"SNDK","name":"Sandisk","shares_out":148089758},{"symbol":"BIIB","name":"Biogen","shares_out":147637117},{"symbol":"MTB","name":"M&T Bank","shares_out":146445060},{"symbol":"AKAM","name":"Akamai Technologies","shares_out":145385451},{"symbol":"RMD","name":"ResMed|","shares_out":145056384},{"symbol":"STLD","name":"Steel Dynamics","shares_out":144212781},{"symbol":"NOC","name":"Northrop Grumman","shares_out":142033476},{"symbol":"CIEN","name":"Ciena","shares_out":141552922},{"symbol":"HAS","name":"Hasbro","shares_out":141490692},{"symbol":"CHTR","name":"Charter Communications","shares_out":141178370},{"symbol":"GPC","name":"Genuine Parts Company","shares_out":139122108},{"symbol":"DECK","name":"Deckers Brands","shares_out":138880957},{"symbol":"CMI","name":"Cummins","shares_out":137989067},{"symbol":"AOS","name":"A. O. Smith","shares_out":137828624},{"symbol":"DOV","name":"Dover Corporation","shares_out":134661414},{"symbol":"GDDY","name":"GoDaddy","shares_out":132409847},{"symbol":"VRSK","name":"Verisk Analytics","shares_out":131021840},{"symbol":"EXPD","name":"Expeditors International","shares_out":130791133},{"symbol":"KLAC","name":"KLA Corporation","shares_out":130627521},{"symbol":"VMC","name":"Vulcan Materials Company","shares_out":129754885},{"symbol":"CDW","name":"CDW Corporation","shares_out":127753451},{"symbol":"PH","name":"Parker Hannifin","shares_out":126086389},{"symbol":"LDOS","name":"Leidos","shares_out":125785466},{"symbol":"PNW","name":"Pinnacle West Capital","shares_out":121187166},{"symbol":"CLX","name":"Clorox","shares_out":120921351},{"symbol":"EFX","name":"Equifax","shares_out":120634597},{"symbol":"MCK","name":"McKesson Corporation","shares_out":120204051},{"symbol":"HUM","name":"Humana","shares_out":120061500},{"symbol":"EXPE","name":"Expedia Group","shares_out":120022077},{"symbol":"J","name":"Jacobs Solutions","shares_out":118080879},{"symbol":"ALB","name":"Albemarle Corporation","shares_out":117934651},{"symbol":"CHRW","name":"C.H. Robinson","shares_out":117873042},{"symbol":"WSM","name":"Williams-Sonoma, Inc.","shares_out":117746611},{"symbol":"MAA","name":"Mid-America Apartment Communities","shares_out":116384802},{"symbol":"BR","name":"Broadridge Financial Solutions","shares_out":115658297},{"symbol":"PTC","name":"PTC Inc.","shares_out":115505791},{"symbol":"DRI","name":"Darden Restaurants","shares_out":114535003},{"symbol":"HSIC","name":"Henry Schein","shares_out":113916757},{"symbol":"LULU","name":"Lululemon Athletica","shares_out":113553918},{"symbol":"RVTY","name":"Revvity","shares_out":111559773},{"symbol":"ROK","name":"Rockwell Automation","shares_out":111273953},{"symbol":"DGX","name":"Quest Diagnostics","shares_out":110696429},{"symbol":"BLDR","name":"Builders FirstSource","shares_out":107559876},{"symbol":"FSLR","name":"First Solar","shares_out":107453363},{"symbol":"SJM","name":"J.M. Smucker Company (The)","shares_out":106648319},{"symbol":"SBAC","name":"SBA Communications","shares_out":106063017},{"symbol":"JBL","name":"Jabil","shares_out":105502622},{"symbol":"REGN","name":"Regeneron Pharmaceuticals","shares_out":104839032},{"symbol":"CBOE","name":"Cboe Global Markets","shares_out":104653784},{"symbol":"WYNN","name":"Wynn Resorts","shares_out":103786729},{"symbol":"ROP","name":"Roper Technologies","shares_out":100917359},{"symbol":"CPT","name":"Camden Property Trust","shares_out":99090596},{"symbol":"EQIX","name":"Equinix","shares_out":98624248},{"symbol":"WAT","name":"Waters Corporation","shares_out":98185855},{"symbol":"STE","name":"Steris","shares_out":97602485},{"symbol":"WTW","name":"Willis Towers Watson","shares_out":94447976},{"symbol":"JBHT","name":"J.B. Hunt","shares_out":94299203},{"symbol":"VRSN","name":"Verisign","shares_out":91000000},{"symbol":"AMP","name":"Ameriprise Financial","shares_out":89897084},{"symbol":"PKG","name":"Packaging Corporation of America","shares_out":89098647},{"symbol":"FRT","name":"Federal Realty Investment Trust","shares_out":86389197},{"symbol":"ALLE","name":"Allegion","shares_out":85935861},{"symbol":"LH","name":"Labcorp","shares_out":82000000},{"symbol":"AXON","name":"Axon Enterprise","shares_out":80602077},{"symbol":"IDXX","name":"Idexx Laboratories","shares_out":78882997},{"symbol":"LITE","name":"Lumentum","shares_out":77800000},{"symbol":"GL","name":"Globe Life","shares_out":77644761},{"symbol":"AVY","name":"Avery Dennison","shares_out":76490385},{"symbol":"TKO","name":"TKO Group Holdings","shares_out":74967673},{"symbol":"IEX","name":"IDEX Corporation","shares_out":74015052},{"symbol":"MSCI","name":"MSCI","shares_out":72727592},{"symbol":"ALGN","name":"Align Technology","shares_out":71618127},{"symbol":"JKHY","name":"Jack Henry & Associates","shares_out":71050780},{"symbol":"WST","name":"West Pharmaceutical Services","shares_out":70647595},{"symbol":"PODD","name":"Insulet Corporation","shares_out":69264674},{"symbol":"TPL","name":"Texas Pacific Land Corporation","shares_out":68974429},{"symbol":"IT","name":"Gartner","shares_out":66951889},{"symbol":"CPAY","name":"Corpay","shares_out":65361919},{"symbol":"ESS","name":"Essex Property Trust","shares_out":64261739},{"symbol":"DVA","name":"DaVita","shares_out":64185000},{"symbol":"URI","name":"United Rentals","shares_out":62646557},{"symbol":"UHS","name":"Universal Health Services","shares_out":60536351},{"symbol":"MLM","name":"Martin Marietta Materials","shares_out":60045900},{"symbol":"RL","name":"Ralph Lauren Corporation","shares_out":59516346},{"symbol":"GNRC","name":"Generac","shares_out":58868681},{"symbol":"FFIV","name":"F5, Inc.","shares_out":56419247},{"symbol":"TDG","name":"TransDigm Group","shares_out":55933583},{"symbol":"NDSN","name":"Nordson Corporation","shares_out":55717948},{"symbol":"HUBB","name":"Hubbell Incorporated","shares_out":52841777},{"symbol":"ERIE","name":"Erie Indemnity","shares_out":52289868},{"symbol":"SNA","name":"Snap-on","shares_out":51801916},{"symbol":"AIZ","name":"Assurant","shares_out":49547637},{"symbol":"MPWR","name":"Monolithic Power Systems","shares_out":49129267},{"symbol":"CRL","name":"Charles River Laboratories","shares_out":48167730},{"symbol":"ZBRA","name":"Zebra Technologies","shares_out":47633392},{"symbol":"GWW","name":"W. W. Grainger","shares_out":47213119},{"symbol":"TDY","name":"Teledyne Technologies","shares_out":46329138},{"symbol":"EME","name":"Emcor","shares_out":44532567},{"symbol":"ULTA","name":"Ulta Beauty","shares_out":42989311},{"symbol":"TYL","name":"Tyler Technologies","shares_out":41140555},{"symbol":"EG","name":"Everest Group","shares_out":39571602},{"symbol":"HII","name":"Huntington Ingalls Industries","shares_out":39404029},{"symbol":"CASY","name":"Casey's","shares_out":37066933},{"symbol":"FDS","name":"FactSet","shares_out":36431127},{"symbol":"FIX","name":"Comfort Systems USA","shares_out":35183967},{"symbol":"LII","name":"Lennox International","shares_out":34799968},{"symbol":"DPZ","name":"Domino's","shares_out":33261870},{"symbol":"FICO","name":"Fair Isaac","shares_out":23190906},{"symbol":"MTD","name":"Mettler Toledo","shares_out":20207601},{"symbol":"AZO","name":"AutoZone","shares_out":16369000},{"symbol":"NVR","name":"NVR, Inc.","shares_out":2699292},{"symbol":"ECHO","name":"EchoStar","shares_out":0},{"symbol":"FERG","name":"Ferguson Enterprises","shares_out":0},{"symbol":"FLEX","name":"Flex Ltd.","shares_out":0},{"symbol":"HONA","name":"Honeywell Aerospace","shares_out":0},{"symbol":"MRVL","name":"Marvell Technology","shares_out":0},{"symbol":"RDDT","name":"Reddit","shares_out":0},{"symbol":"VMRK","name":"Vivmark Residential","shares_out":0}],"prices":{"A":[{"date":"2014-01-31","close":37.48435974121094},{"date":"2014-02-28","close":36.69793701171875},{"date":"2014-03-31","close":36.04686737060547},{"date":"2014-04-30","close":34.9193229675293},{"date":"2014-05-30","close":36.79322814941406},{"date":"2014-06-30","close":37.20125198364258},{"date":"2014-07-31","close":36.32691192626953},{"date":"2014-08-29","close":37.0199089050293},{"date":"2014-09-30","close":36.98915100097656},{"date":"2014-10-31","close":35.885581970214844},{"date":"2014-11-28","close":38.787662506103516},{"date":"2014-12-31","close":37.15411376953125},{"date":"2015-01-30","close":34.36118698120117},{"date":"2015-02-27","close":38.40048599243164},{"date":"2015-03-31","close":37.89313507080078},{"date":"2015-04-30","close":37.728981018066406},{"date":"2015-05-29","close":37.5648307800293},{"date":"2015-06-30","close":35.27260971069336},{"date":"2015-07-31","close":37.43943786621094},{"date":"2015-08-31","close":33.19721603393555},{"date":"2015-09-30","close":31.478063583374023},{"date":"2015-10-30","close":34.62311935424805},{"date":"2015-11-30","close":38.34584426879883},{"date":"2015-12-31","close":38.44149398803711},{"date":"2016-01-29","close":34.616668701171875},{"date":"2016-02-29","close":34.34082794189453},{"date":"2016-03-31","close":36.6394157409668},{"date":"2016-04-29","close":37.732093811035156},{"date":"2016-05-31","close":42.31489181518555},{"date":"2016-06-30","close":41.011863708496094},{"date":"2016-07-29","close":44.478824615478516},{"date":"2016-08-31","close":43.43413162231445},{"date":"2016-09-30","close":43.643978118896484},{"date":"2016-10-31","close":40.38156509399414},{"date":"2016-11-30","close":40.76155471801758},{"date":"2016-12-30","close":42.348201751708984},{"date":"2017-01-31","close":45.51781463623047},{"date":"2017-02-28","close":47.683563232421875},{"date":"2017-03-31","close":49.264835357666016},{"date":"2017-04-28","close":51.29618453979492},{"date":"2017-05-31","close":56.22544860839844},{"date":"2017-06-30","close":55.38877487182617},{"date":"2017-07-31","close":55.83705520629883},{"date":"2017-08-31","close":60.44110107421875},{"date":"2017-09-29","close":59.95549392700195},{"date":"2017-10-31","close":63.66316604614258},{"date":"2017-11-30","close":64.79552459716797},{"date":"2017-12-29","close":62.80994415283203},{"date":"2018-01-31","close":68.8686752319336},{"date":"2018-02-28","close":64.32933044433594},{"date":"2018-03-29","close":62.74431610107422},{"date":"2018-04-30","close":61.79397964477539},{"date":"2018-05-31","close":58.20327377319336},{"date":"2018-06-29","close":58.12807083129883},{"date":"2018-07-31","close":62.22592544555664},{"date":"2018-08-31","close":63.63930892944336},{"date":"2018-09-28","close":66.46601104736328},{"date":"2018-10-31","close":61.17732620239258},{"date":"2018-11-30","close":68.31578826904297},{"date":"2018-12-31","close":63.85597229003906},{"date":"2019-01-31","close":71.98706817626953},{"date":"2019-02-28","close":75.19593811035156},{"date":"2019-03-29","close":76.0857162475586},{"date":"2019-04-30","close":74.45809173583984},{"date":"2019-05-31","close":63.59763717651367},{"date":"2019-06-28","close":70.8252944946289},{"date":"2019-07-31","close":65.98103332519531},{"date":"2019-08-30","close":67.5970687866211},{"date":"2019-09-30","close":73.00106811523438},{"date":"2019-10-31","close":72.16275787353516},{"date":"2019-11-29","close":76.94503784179688},{"date":"2019-12-31","close":81.44161987304688},{"date":"2020-01-31","close":78.81635284423828},{"date":"2020-02-28","close":73.57530975341797},{"date":"2020-03-31","close":68.54642486572266},{"date":"2020-04-30","close":73.3701400756836},{"date":"2020-05-29","close":84.35745239257812},{"date":"2020-06-30","close":84.75521087646484},{"date":"2020-07-31","close":92.38957977294922},{"date":"2020-08-31","close":96.3122787475586},{"date":"2020-09-30","close":96.81101989746094},{"date":"2020-10-30","close":98.09050750732422},{"date":"2020-11-30","close":112.32032775878906},{"date":"2020-12-31","close":113.84803771972656},{"date":"2021-01-29","close":115.65157318115234},{"date":"2021-02-26","close":117.48011016845703},{"date":"2021-03-31","close":122.35948944091797},{"date":"2021-04-30","close":128.81085205078125},{"date":"2021-05-28","close":133.1385498046875},{"date":"2021-06-30","close":142.46875},{"date":"2021-07-30","close":147.88699340820312},{"date":"2021-08-31","close":169.3515625},{"date":"2021-09-30","close":152.03704833984375},{"date":"2021-10-29","close":152.18772888183594},{"date":"2021-11-30","close":145.81959533691406},{"date":"2021-12-31","close":154.2750701904297},{"date":"2022-01-31","close":134.80677795410156},{"date":"2022-02-28","close":126.1370620727539},{"date":"2022-03-31","close":128.04324340820312},{"date":"2022-04-29","close":115.58750915527344},{"date":"2022-05-31","close":123.62154388427734},{"date":"2022-06-30","close":115.10292053222656},{"date":"2022-07-29","close":130.1898193359375},{"date":"2022-08-31","close":124.5103759765625},{"date":"2022-09-30","close":118.0057373046875},{"date":"2022-10-31","close":134.54835510253906},{"date":"2022-11-30","close":150.7213592529297},{"date":"2022-12-30","close":145.7548828125},{"date":"2023-01-31","close":148.12164306640625},{"date":"2023-02-28","close":138.27481079101562},{"date":"2023-03-31","close":134.7392578125},{"date":"2023-04-28","close":132.119873046875},{"date":"2023-05-31","close":112.84285736083984},{"date":"2023-06-30","close":117.53491973876953},{"date":"2023-07-31","close":119.0206069946289},{"date":"2023-08-31","close":118.33641815185547},{"date":"2023-09-29","close":109.29527282714844},{"date":"2023-10-31","close":101.23977661132812},{"date":"2023-11-30","close":125.16632080078125},{"date":"2023-12-29","close":136.3951873779297},{"date":"2024-01-31","close":127.6344223022461},{"date":"2024-02-29","close":134.75686645507812},{"date":"2024-03-28","close":142.7523651123047},{"date":"2024-04-30","close":134.66131591796875},{"date":"2024-05-31","close":128.14639282226562},{"date":"2024-06-28","close":127.37995147705078},{"date":"2024-07-31","close":139.2034912109375},{"date":"2024-08-30","close":140.69989013671875},{"date":"2024-09-30","close":146.17352294921875},{"date":"2024-10-31","close":128.489990234375},{"date":"2024-11-29","close":136.0430145263672},{"date":"2024-12-31","close":132.70855712890625},{"date":"2025-01-31","close":149.67991638183594},{"date":"2025-02-28","close":126.36652374267578},{"date":"2025-03-31","close":115.55937194824219},{"date":"2025-04-30","close":106.51910400390625},{"date":"2025-05-30","close":110.79570770263672},{"date":"2025-06-30","close":116.82453918457031},{"date":"2025-07-31","close":113.89603424072266},{"date":"2025-08-29","close":124.65966796875},{"date":"2025-09-30","close":127.58393859863281},{"date":"2025-10-31","close":145.48643493652344},{"date":"2025-11-28","close":152.5838165283203},{"date":"2025-12-31","close":135.2578582763672},{"date":"2026-01-30","close":133.28890991210938},{"date":"2026-02-27","close":120.87117004394531},{"date":"2026-03-31","close":113.76119232177734},{"date":"2026-04-30","close":115.32817840576172},{"date":"2026-05-29","close":135.2698211669922},{"date":"2026-06-30","close":132.8300018310547},{"date":"2026-07-31","close":138.3699951171875},{"date":"2026-08-31","close":153.55999755859375},{"date":"2026-09-04","close":150.86000061035156}],"AAPL":[{"date":"2014-01-31","close":15.498553276062012},{"date":"2014-02-28","close":16.389894485473633},{"date":"2014-03-31","close":16.7169189453125},{"date":"2014-04-30","close":18.37852668762207},{"date":"2014-05-30","close":19.825082778930664},{"date":"2014-06-30","close":20.37347412109375},{"date":"2014-07-31","close":20.95884132385254},{"date":"2014-08-29","close":22.583332061767578},{"date":"2014-09-30","close":22.1977596282959},{"date":"2014-10-31","close":23.79511833190918},{"date":"2014-11-28","close":26.31690216064453},{"date":"2014-12-31","close":24.42494773864746},{"date":"2015-01-30","close":25.92522430419922},{"date":"2015-02-27","close":28.53789520263672},{"date":"2015-03-31","close":27.642606735229492},{"date":"2015-04-30","close":27.80255699157715},{"date":"2015-05-29","close":29.0631046295166},{"date":"2015-06-30","close":27.98115348815918},{"date":"2015-07-31","close":27.05982208251953},{"date":"2015-08-31","close":25.26856803894043},{"date":"2015-09-30","close":24.717304229736328},{"date":"2015-10-30","close":26.778945922851562},{"date":"2015-11-30","close":26.62351417541504},{"date":"2015-12-31","close":23.688854217529297},{"date":"2016-01-29","close":21.906444549560547},{"date":"2016-02-29","close":21.878238677978516},{"date":"2016-03-31","close":24.66139030456543},{"date":"2016-04-29","close":21.21074104309082},{"date":"2016-05-31","close":22.73309326171875},{"date":"2016-06-30","close":21.7633113861084},{"date":"2016-07-29","close":23.723369598388672},{"date":"2016-08-31","close":24.284475326538086},{"date":"2016-09-30","close":25.875205993652344},{"date":"2016-10-31","close":25.98736000061035},{"date":"2016-11-30","close":25.426010131835938},{"date":"2016-12-30","close":26.64531707763672},{"date":"2017-01-31","close":27.917537689208984},{"date":"2017-02-28","close":31.652278900146484},{"date":"2017-03-31","close":33.193424224853516},{"date":"2017-04-28","close":33.19111633300781},{"date":"2017-05-31","close":35.44171142578125},{"date":"2017-06-30","close":33.41395950317383},{"date":"2017-07-31","close":34.5067138671875},{"date":"2017-08-31","close":38.198917388916016},{"date":"2017-09-29","close":35.89767837524414},{"date":"2017-10-31","close":39.372840881347656},{"date":"2017-11-30","close":40.171226501464844},{"date":"2017-12-29","close":39.55878448486328},{"date":"2018-01-31","close":39.138023376464844},{"date":"2018-02-28","close":41.80665588378906},{"date":"2018-03-29","close":39.3797607421875},{"date":"2018-04-30","close":38.78826904296875},{"date":"2018-05-31","close":44.02949905395508},{"date":"2018-06-29","close":43.61481475830078},{"date":"2018-07-31","close":44.83530044555664},{"date":"2018-08-31","close":53.8213005065918},{"date":"2018-09-28","close":53.37442398071289},{"date":"2018-10-31","close":51.7476921081543},{"date":"2018-11-30","close":42.37114715576172},{"date":"2018-12-31","close":37.42649841308594},{"date":"2019-01-31","close":39.490718841552734},{"date":"2019-02-28","close":41.25897216796875},{"date":"2019-03-29","close":45.26216125488281},{"date":"2019-04-30","close":47.816558837890625},{"date":"2019-05-31","close":41.877132415771484},{"date":"2019-06-28","close":47.34290313720703},{"date":"2019-07-31","close":50.95963668823242},{"date":"2019-08-30","close":50.12078094482422},{"date":"2019-09-30","close":53.777671813964844},{"date":"2019-10-31","close":59.73002243041992},{"date":"2019-11-29","close":64.36231994628906},{"date":"2019-12-31","close":70.72027587890625},{"date":"2020-01-31","close":74.53988647460938},{"date":"2020-02-28","close":65.99004364013672},{"date":"2020-03-31","close":61.38649368286133},{"date":"2020-04-30","close":70.92436218261719},{"date":"2020-05-29","close":76.9595947265625},{"date":"2020-06-30","close":88.30241394042969},{"date":"2020-07-31","close":102.8839111328125},{"date":"2020-08-31","close":125.16537475585938},{"date":"2020-09-30","close":112.33263397216797},{"date":"2020-10-30","close":105.59133911132812},{"date":"2020-11-30","close":115.67459106445312},{"date":"2020-12-31","close":128.9278564453125},{"date":"2021-01-29","close":128.21853637695312},{"date":"2021-02-26","close":117.99799346923828},{"date":"2021-03-31","close":118.86404418945312},{"date":"2021-04-30","close":127.92357635498047},{"date":"2021-05-28","close":121.46382904052734},{"date":"2021-06-30","close":133.5019989013672},{"date":"2021-07-30","close":142.17733764648438},{"date":"2021-08-31","close":148.21832275390625},{"date":"2021-09-30","close":138.134033203125},{"date":"2021-10-29","close":146.2366180419922},{"date":"2021-11-30","close":161.60340881347656},{"date":"2021-12-31","close":173.59902954101562},{"date":"2022-01-31","close":170.8714141845703},{"date":"2022-02-28","close":161.633056640625},{"date":"2022-03-31","close":170.92271423339844},{"date":"2022-04-29","close":154.32083129882812},{"date":"2022-05-31","close":145.91098022460938},{"date":"2022-06-30","close":134.0294647216797},{"date":"2022-07-29","close":159.31195068359375},{"date":"2022-08-31","close":154.34014892578125},{"date":"2022-09-30","close":135.66848754882812},{"date":"2022-10-31","close":150.53121948242188},{"date":"2022-11-30","close":145.55955505371094},{"date":"2022-12-30","close":127.76158142089844},{"date":"2023-01-31","close":141.8819580078125},{"date":"2023-02-28","close":145.1712188720703},{"date":"2023-03-31","close":162.39553833007812},{"date":"2023-04-28","close":167.10296630859375},{"date":"2023-05-31","close":174.79946899414062},{"date":"2023-06-30","close":191.2882843017578},{"date":"2023-07-31","close":193.73399353027344},{"date":"2023-08-31","close":185.52279663085938},{"date":"2023-09-29","close":169.0709686279297},{"date":"2023-10-31","close":168.63644409179688},{"date":"2023-11-30","close":187.82394409179688},{"date":"2023-12-29","close":190.37506103515625},{"date":"2024-01-31","close":182.33604431152344},{"date":"2024-02-29","close":178.95497131347656},{"date":"2024-03-28","close":169.7770538330078},{"date":"2024-04-30","close":168.6384735107422},{"date":"2024-05-31","close":190.5989227294922},{"date":"2024-06-28","close":208.81118774414062},{"date":"2024-07-31","close":220.1727752685547},{"date":"2024-08-30","close":227.29612731933594},{"date":"2024-09-30","close":231.26634216308594},{"date":"2024-10-31","close":224.22911071777344},{"date":"2024-11-29","close":235.8233184814453},{"date":"2024-12-31","close":248.83021545410156},{"date":"2025-01-31","close":234.5017547607422},{"date":"2025-02-28","close":240.56887817382812},{"date":"2025-03-31","close":220.96249389648438},{"date":"2025-04-30","close":211.3831024169922},{"date":"2025-05-30","close":200.05633544921875},{"date":"2025-06-30","close":204.3592529296875},{"date":"2025-07-31","close":206.7498016357422},{"date":"2025-08-29","close":231.485107421875},{"date":"2025-09-30","close":253.9116668701172},{"date":"2025-10-31","close":269.60723876953125},{"date":"2025-11-28","close":278.3328857421875},{"date":"2025-12-31","close":271.3558349609375},{"date":"2026-01-30","close":258.99884033203125},{"date":"2026-02-27","close":263.93682861328125},{"date":"2026-03-31","close":253.55638122558594},{"date":"2026-04-30","close":271.1002502441406},{"date":"2026-05-29","close":312.05999755859375},{"date":"2026-06-30","close":289.3599853515625},{"date":"2026-07-31","close":308.6438293457031},{"date":"2026-08-31","close":316.8500061035156},{"date":"2026-09-04","close":319.9700012207031}],"ABBV":[{"date":"2014-01-31","close":30.210405349731445},{"date":"2014-02-28","close":31.241348266601562},{"date":"2014-03-31","close":31.542036056518555},{"date":"2014-04-30","close":32.2453498840332},{"date":"2014-05-30","close":33.63844680786133},{"date":"2014-06-30","close":34.944847106933594},{"date":"2014-07-31","close":32.65214538574219},{"date":"2014-08-29","close":34.48624801635742},{"date":"2014-09-30","close":36.03339385986328},{"date":"2014-10-31","close":39.8846549987793},{"date":"2014-11-28","close":43.49224853515625},{"date":"2014-12-31","close":41.129093170166016},{"date":"2015-01-30","close":38.21476745605469},{"date":"2015-02-27","close":38.30976104736328},{"date":"2015-03-31","close":37.068641662597656},{"date":"2015-04-30","close":41.28354263305664},{"date":"2015-05-29","close":42.51578140258789},{"date":"2015-06-30","close":42.89885711669922},{"date":"2015-07-31","close":45.031089782714844},{"date":"2015-08-31","close":40.14269256591797},{"date":"2015-09-30","close":34.99702453613281},{"date":"2015-10-30","close":38.656620025634766},{"date":"2015-11-30","close":37.74782180786133},{"date":"2015-12-31","close":38.45539093017578},{"date":"2016-01-29","close":36.01240921020508},{"date":"2016-02-29","close":35.82217788696289},{"date":"2016-03-31","close":37.46864318847656},{"date":"2016-04-29","close":40.39826965332031},{"date":"2016-05-31","close":41.67644119262695},{"date":"2016-06-30","close":41.00093078613281},{"date":"2016-07-29","close":44.24698257446289},{"date":"2016-08-31","close":42.8239631652832},{"date":"2016-09-30","close":42.135833740234375},{"date":"2016-10-31","close":37.60913848876953},{"date":"2016-11-30","close":40.993812561035156},{"date":"2016-12-30","close":42.22093963623047},{"date":"2017-01-31","close":41.618568420410156},{"date":"2017-02-28","close":42.11572265625},{"date":"2017-03-31","close":44.376800537109375},{"date":"2017-04-28","close":45.35478210449219},{"date":"2017-05-31","close":45.40980529785156},{"date":"2017-06-30","close":49.873748779296875},{"date":"2017-07-31","close":48.51764678955078},{"date":"2017-08-31","close":52.25833511352539},{"date":"2017-09-29","close":61.66899108886719},{"date":"2017-10-31","close":63.070587158203125},{"date":"2017-11-30","close":67.73186492919922},{"date":"2017-12-29","close":67.58509063720703},{"date":"2018-01-31","close":78.9867172241211},{"date":"2018-02-28","close":81.52763366699219},{"date":"2018-03-29","close":66.61998748779297},{"date":"2018-04-30","close":68.66122436523438},{"date":"2018-05-31","close":70.36085510253906},{"date":"2018-06-29","close":65.8877182006836},{"date":"2018-07-31","close":66.25892639160156},{"date":"2018-08-31","close":68.95292663574219},{"date":"2018-09-28","close":67.9471664428711},{"date":"2018-10-31","close":56.5264778137207},{"date":"2018-11-30","close":68.44894409179688},{"date":"2018-12-31","close":66.93866729736328},{"date":"2019-01-31","close":59.0131721496582},{"date":"2019-02-28","close":58.241424560546875},{"date":"2019-03-29","close":59.233665466308594},{"date":"2019-04-30","close":59.1253662109375},{"date":"2019-05-31","close":57.12944412231445},{"date":"2019-06-28","close":54.15791702270508},{"date":"2019-07-31","close":50.371524810791016},{"date":"2019-08-30","close":49.706153869628906},{"date":"2019-09-30","close":57.252052307128906},{"date":"2019-10-31","close":61.024986267089844},{"date":"2019-11-29","close":67.30008697509766},{"date":"2019-12-31","close":67.92145538330078},{"date":"2020-01-31","close":62.99235916137695},{"date":"2020-02-28","close":66.6388168334961},{"date":"2020-03-31","close":59.23708724975586},{"date":"2020-04-30","close":64.8629379272461},{"date":"2020-05-29","close":73.12469482421875},{"date":"2020-06-30","close":77.47257232666016},{"date":"2020-07-31","close":75.80631256103516},{"date":"2020-08-31","close":76.49320983886719},{"date":"2020-09-30","close":69.95970916748047},{"date":"2020-10-30","close":68.89651489257812},{"date":"2020-11-30","close":84.66744995117188},{"date":"2020-12-31","close":86.74810791015625},{"date":"2021-01-29","close":83.93767547607422},{"date":"2021-02-26","close":88.24593353271484},{"date":"2021-03-31","close":88.63909912109375},{"date":"2021-04-30","close":92.43601989746094},{"date":"2021-05-28","close":93.84535217285156},{"date":"2021-06-30","close":93.381103515625},{"date":"2021-07-30","close":97.49019622802734},{"date":"2021-08-31","close":101.24559783935547},{"date":"2021-09-30","close":90.42362213134766},{"date":"2021-10-29","close":97.28915405273438},{"date":"2021-11-30","close":97.80670928955078},{"date":"2021-12-31","close":114.87708282470703},{"date":"2022-01-31","close":117.34640502929688},{"date":"2022-02-28","close":126.673095703125},{"date":"2022-03-31","close":138.9657745361328},{"date":"2022-04-29","close":126.98027801513672},{"date":"2022-05-31","close":127.40386962890625},{"date":"2022-06-30","close":132.40943908691406},{"date":"2022-07-29","close":125.22732543945312},{"date":"2022-08-31","close":117.33028411865234},{"date":"2022-09-30","close":117.11213684082031},{"date":"2022-10-31","close":129.04905700683594},{"date":"2022-11-30","close":142.07736206054688},{"date":"2022-12-30","close":142.4564208984375},{"date":"2023-01-31","close":131.4771270751953},{"date":"2023-02-28","close":136.9497833251953},{"date":"2023-03-31","close":141.81732177734375},{"date":"2023-04-28","close":135.7130584716797},{"date":"2023-05-31","close":123.8947525024414},{"date":"2023-06-30","close":120.99403381347656},{"date":"2023-07-31","close":135.81924438476562},{"date":"2023-08-31","close":133.44027709960938},{"date":"2023-09-29","close":135.3470916748047},{"date":"2023-10-31","close":129.47515869140625},{"date":"2023-11-30","close":130.5848388671875},{"date":"2023-12-29","close":142.12188720703125},{"date":"2024-01-31","close":152.2105712890625},{"date":"2024-02-29","close":162.99679565429688},{"date":"2024-03-28","close":168.5981903076172},{"date":"2024-04-30","close":151.98733520507812},{"date":"2024-05-31","close":150.67904663085938},{"date":"2024-06-28","close":160.28570556640625},{"date":"2024-07-31","close":174.77273559570312},{"date":"2024-08-30","close":185.1372528076172},{"date":"2024-09-30","close":186.24066162109375},{"date":"2024-10-31","close":193.80235290527344},{"date":"2024-11-29","close":173.89642333984375},{"date":"2024-12-31","close":168.9246826171875},{"date":"2025-01-31","close":176.46707153320312},{"date":"2025-02-28","close":200.5813751220703},{"date":"2025-03-31","close":201.0515594482422},{"date":"2025-04-30","close":188.94454956054688},{"date":"2025-05-30","close":180.23817443847656},{"date":"2025-06-30","close":179.7636260986328},{"date":"2025-07-31","close":184.63743591308594},{"date":"2025-08-29","close":205.521728515625},{"date":"2025-09-30","close":226.17156982421875},{"date":"2025-10-31","close":214.52000427246094},{"date":"2025-11-28","close":224.02406311035156},{"date":"2025-12-31","close":224.8013153076172},{"date":"2026-01-30","close":221.1750946044922},{"date":"2026-02-27","close":230.17047119140625},{"date":"2026-03-31","close":215.7005157470703},{"date":"2026-04-30","close":211.32000732421875},{"date":"2026-05-29","close":217.72000122070312},{"date":"2026-06-30","close":251.63999938964844},{"date":"2026-07-31","close":250.94000244140625},{"date":"2026-08-31","close":256.4200134277344},{"date":"2026-09-04","close":256.4599914550781}],"ABNB":[{"date":"2020-12-31","close":146.8000030517578},{"date":"2021-01-29","close":183.6300048828125},{"date":"2021-02-26","close":206.35000610351562},{"date":"2021-03-31","close":187.94000244140625},{"date":"2021-04-30","close":172.7100067138672},{"date":"2021-05-28","close":140.39999389648438},{"date":"2021-06-30","close":153.13999938964844},{"date":"2021-07-30","close":144.00999450683594},{"date":"2021-08-31","close":154.99000549316406},{"date":"2021-09-30","close":167.75},{"date":"2021-10-29","close":170.66000366210938},{"date":"2021-11-30","close":172.5399932861328},{"date":"2021-12-31","close":166.49000549316406},{"date":"2022-01-31","close":153.97000122070312},{"date":"2022-02-28","close":151.49000549316406},{"date":"2022-03-31","close":171.75999450683594},{"date":"2022-04-29","close":153.2100067138672},{"date":"2022-05-31","close":120.87000274658203},{"date":"2022-06-30","close":89.08000183105469},{"date":"2022-07-29","close":110.9800033569336},{"date":"2022-08-31","close":113.12000274658203},{"date":"2022-09-30","close":105.04000091552734},{"date":"2022-10-31","close":106.91000366210938},{"date":"2022-11-30","close":102.13999938964844},{"date":"2022-12-30","close":85.5},{"date":"2023-01-31","close":111.11000061035156},{"date":"2023-02-28","close":123.27999877929688},{"date":"2023-03-31","close":124.4000015258789},{"date":"2023-04-28","close":119.66999816894531},{"date":"2023-05-31","close":109.7699966430664},{"date":"2023-06-30","close":128.16000366210938},{"date":"2023-07-31","close":152.19000244140625},{"date":"2023-08-31","close":131.5500030517578},{"date":"2023-09-29","close":137.2100067138672},{"date":"2023-10-31","close":118.29000091552734},{"date":"2023-11-30","close":126.33999633789062},{"date":"2023-12-29","close":136.13999938964844},{"date":"2024-01-31","close":144.13999938964844},{"date":"2024-02-29","close":157.47000122070312},{"date":"2024-03-28","close":164.9600067138672},{"date":"2024-04-30","close":158.57000732421875},{"date":"2024-05-31","close":144.92999267578125},{"date":"2024-06-28","close":151.6300048828125},{"date":"2024-07-31","close":139.55999755859375},{"date":"2024-08-30","close":117.30999755859375},{"date":"2024-09-30","close":126.80999755859375},{"date":"2024-10-31","close":134.7899932861328},{"date":"2024-11-29","close":136.11000061035156},{"date":"2024-12-31","close":131.41000366210938},{"date":"2025-01-31","close":131.1699981689453},{"date":"2025-02-28","close":138.8699951171875},{"date":"2025-03-31","close":119.45999908447266},{"date":"2025-04-30","close":121.91999816894531},{"date":"2025-05-30","close":129},{"date":"2025-06-30","close":132.33999633789062},{"date":"2025-07-31","close":132.41000366210938},{"date":"2025-08-29","close":130.52999877929688},{"date":"2025-09-30","close":121.41999816894531},{"date":"2025-10-31","close":126.54000091552734},{"date":"2025-11-28","close":116.98999786376953},{"date":"2025-12-31","close":135.72000122070312},{"date":"2026-01-30","close":129.3699951171875},{"date":"2026-02-27","close":135.11000061035156},{"date":"2026-03-31","close":126.27999877929688},{"date":"2026-04-30","close":140.36000061035156},{"date":"2026-05-29","close":133.30999755859375},{"date":"2026-06-30","close":143.10000610351562},{"date":"2026-07-31","close":151.52000427246094},{"date":"2026-08-31","close":183.22000122070312},{"date":"2026-09-04","close":181.94000244140625}],"ABT":[{"date":"2014-01-31","close":28.91769790649414},{"date":"2014-02-28","close":31.3787784576416},{"date":"2014-03-31","close":30.376996994018555},{"date":"2014-04-30","close":30.739917755126953},{"date":"2014-05-30","close":31.74765968322754},{"date":"2014-06-30","close":32.45387268066406},{"date":"2014-07-31","close":33.601158142089844},{"date":"2014-08-29","close":33.696895599365234},{"date":"2014-09-30","close":33.17836380004883},{"date":"2014-10-31","close":34.958614349365234},{"date":"2014-11-28","close":35.69643783569336},{"date":"2014-12-31","close":36.10544967651367},{"date":"2015-01-30","close":36.08695602416992},{"date":"2015-02-27","close":38.19121170043945},{"date":"2015-03-31","close":37.35273361206055},{"date":"2015-04-30","close":37.61675262451172},{"date":"2015-05-29","close":39.38333511352539},{"date":"2015-06-30","close":39.77231216430664},{"date":"2015-07-31","close":41.27537536621094},{"date":"2015-08-31","close":36.878318786621094},{"date":"2015-09-30","close":32.74998474121094},{"date":"2015-10-30","close":36.69116973876953},{"date":"2015-11-30","close":36.78945541381836},{"date":"2015-12-31","close":36.78125762939453},{"date":"2016-01-29","close":31.194746017456055},{"date":"2016-02-29","close":31.928258895874023},{"date":"2016-03-31","close":34.47492599487305},{"date":"2016-04-29","close":32.2559928894043},{"date":"2016-05-31","close":32.861297607421875},{"date":"2016-06-30","close":32.59595489501953},{"date":"2016-07-29","close":37.33538055419922},{"date":"2016-08-31","close":35.05771255493164},{"date":"2016-09-30","close":35.282981872558594},{"date":"2016-10-31","close":32.94644546508789},{"date":"2016-11-30","close":31.964109420776367},{"date":"2016-12-30","close":32.249576568603516},{"date":"2017-01-31","close":35.297210693359375},{"date":"2017-02-28","close":38.09428405761719},{"date":"2017-03-31","close":37.528106689453125},{"date":"2017-04-28","close":37.10299301147461},{"date":"2017-05-31","close":38.8204231262207},{"date":"2017-06-30","close":41.328514099121094},{"date":"2017-07-31","close":42.044532775878906},{"date":"2017-08-31","close":43.54917526245117},{"date":"2017-09-29","close":45.61805725097656},{"date":"2017-10-31","close":46.588623046875},{"date":"2017-11-30","close":48.427085876464844},{"date":"2017-12-29","close":49.0284423828125},{"date":"2018-01-31","close":53.65660095214844},{"date":"2018-02-28","close":52.07694625854492},{"date":"2018-03-29","close":51.7230339050293},{"date":"2018-04-30","close":50.419437408447266},{"date":"2018-05-31","close":53.36845016479492},{"date":"2018-06-29","close":52.90008544921875},{"date":"2018-07-31","close":57.102081298828125},{"date":"2018-08-31","close":58.23469161987305},{"date":"2018-09-28","close":63.91530227661133},{"date":"2018-10-31","close":60.31132507324219},{"date":"2018-11-30","close":64.78170776367188},{"date":"2018-12-31","close":63.27701187133789},{"date":"2019-01-31","close":64.1417007446289},{"date":"2019-02-28","close":68.21976470947266},{"date":"2019-03-29","close":70.25879669189453},{"date":"2019-04-30","close":70.21100616455078},{"date":"2019-05-31","close":67.18407440185547},{"date":"2019-06-28","close":74.21749877929688},{"date":"2019-07-31","close":77.15284729003906},{"date":"2019-08-30","close":75.57612609863281},{"date":"2019-09-30","close":74.11455535888672},{"date":"2019-10-31","close":74.35831451416016},{"date":"2019-11-29","close":75.99471282958984},{"date":"2019-12-31","close":77.24868774414062},{"date":"2020-01-31","close":77.82686614990234},{"date":"2020-02-28","close":68.79737854003906},{"date":"2020-03-31","close":70.47647094726562},{"date":"2020-04-30","close":82.59417724609375},{"date":"2020-05-29","close":85.13236999511719},{"date":"2020-06-30","close":82.00224304199219},{"date":"2020-07-31","close":90.61299133300781},{"date":"2020-08-31","close":98.56319427490234},{"date":"2020-09-30","close":97.98696899414062},{"date":"2020-10-30","close":94.95304107666016},{"date":"2020-11-30","close":97.76251983642578},{"date":"2020-12-31","close":98.90977478027344},{"date":"2021-01-29","close":112.0970687866211},{"date":"2021-02-26","close":108.6413803100586},{"date":"2021-03-31","close":108.69580078125},{"date":"2021-04-30","close":109.31336212158203},{"date":"2021-05-28","close":106.19091796875},{"date":"2021-06-30","close":105.53545379638672},{"date":"2021-07-30","close":110.55195617675781},{"date":"2021-08-31","close":115.47736358642578},{"date":"2021-09-30","close":107.9476318359375},{"date":"2021-10-29","close":118.2348861694336},{"date":"2021-11-30","close":115.3728256225586},{"date":"2021-12-31","close":129.10528564453125},{"date":"2022-01-31","close":117.33554077148438},{"date":"2022-02-28","close":111.03884887695312},{"date":"2022-03-31","close":108.95836639404297},{"date":"2022-04-29","close":104.90084838867188},{"date":"2022-05-31","close":108.56082916259766},{"date":"2022-06-30","close":100.41829681396484},{"date":"2022-07-29","close":101.0410385131836},{"date":"2022-08-31","close":95.29458618164062},{"date":"2022-09-30","close":89.82662200927734},{"date":"2022-10-31","close":92.28379821777344},{"date":"2022-11-30","close":100.34256744384766},{"date":"2022-12-30","close":102.40386962890625},{"date":"2023-01-31","close":103.5796127319336},{"date":"2023-02-28","close":95.30636596679688},{"date":"2023-03-31","close":94.87535858154297},{"date":"2023-04-28","close":104.02191925048828},{"date":"2023-05-31","close":96.04632568359375},{"date":"2023-06-30","close":102.65654754638672},{"date":"2023-07-31","close":105.33448791503906},{"date":"2023-08-31","close":97.35846710205078},{"date":"2023-09-29","close":91.6343002319336},{"date":"2023-10-31","close":89.95337677001953},{"date":"2023-11-30","close":99.21984100341797},{"date":"2023-12-29","close":104.71884155273438},{"date":"2024-01-31","close":108.16915130615234},{"date":"2024-02-29","close":113.41749572753906},{"date":"2024-03-28","close":108.65670776367188},{"date":"2024-04-30","close":101.80762481689453},{"date":"2024-05-31","close":98.17611694335938},{"date":"2024-06-28","close":99.82855987548828},{"date":"2024-07-31","close":102.31878662109375},{"date":"2024-08-30","close":109.3982162475586},{"date":"2024-09-30","close":110.11293029785156},{"date":"2024-10-31","close":110.01084899902344},{"date":"2024-11-29","close":115.25083923339844},{"date":"2024-12-31","close":109.758544921875},{"date":"2025-01-31","close":124.79087829589844},{"date":"2025-02-28","close":134.62353515625},{"date":"2025-03-31","close":129.39505004882812},{"date":"2025-04-30","close":128.13246154785156},{"date":"2025-05-30","close":130.90582275390625},{"date":"2025-06-30","close":133.28717041015625},{"date":"2025-07-31","close":124.21886444091797},{"date":"2025-08-29","close":130.58779907226562},{"date":"2025-09-30","close":131.84780883789062},{"date":"2025-10-31","close":122.23013305664062},{"date":"2025-11-28","close":127.45075225830078},{"date":"2025-12-31","close":123.88135528564453},{"date":"2026-01-30","close":108.61856842041016},{"date":"2026-02-27","close":115.6246109008789},{"date":"2026-03-31","close":102.02989959716797},{"date":"2026-04-30","close":90.79000091552734},{"date":"2026-05-29","close":85.5999984741211},{"date":"2026-06-30","close":90.73999786376953},{"date":"2026-07-31","close":105.69999694824219},{"date":"2026-08-31","close":110.36000061035156},{"date":"2026-09-04","close":108.33000183105469}],"ACGL":[{"date":"2014-01-31","close":17.055950164794922},{"date":"2014-02-28","close":17.78814125061035},{"date":"2014-03-31","close":18.23823356628418},{"date":"2014-04-30","close":18.168500900268555},{"date":"2014-05-30","close":18.044885635375977},{"date":"2014-06-30","close":18.2065372467041},{"date":"2014-07-31","close":16.941843032836914},{"date":"2014-08-29","close":17.616979598999023},{"date":"2014-09-30","close":17.344388961791992},{"date":"2014-10-31","close":17.851533889770508},{"date":"2014-11-28","close":18.168500900268555},{"date":"2014-12-31","close":18.732702255249023},{"date":"2015-01-30","close":18.374528884887695},{"date":"2015-02-27","close":18.751718521118164},{"date":"2015-03-31","close":19.525115966796875},{"date":"2015-04-30","close":19.233509063720703},{"date":"2015-05-29","close":20.25096893310547},{"date":"2015-06-30","close":21.22405433654785},{"date":"2015-07-31","close":22.61870574951172},{"date":"2015-08-31","close":21.6424503326416},{"date":"2015-09-30","close":23.287504196166992},{"date":"2015-10-30","close":23.73759651184082},{"date":"2015-11-30","close":22.970539093017578},{"date":"2015-12-31","close":22.10839080810547},{"date":"2016-01-29","close":21.41106414794922},{"date":"2016-02-29","close":21.534683227539062},{"date":"2016-03-31","close":22.53629493713379},{"date":"2016-04-29","close":22.342947006225586},{"date":"2016-05-31","close":23.03076171875},{"date":"2016-06-30","close":22.821563720703125},{"date":"2016-07-29","close":23.021251678466797},{"date":"2016-08-31","close":25.655241012573242},{"date":"2016-09-30","close":25.122739791870117},{"date":"2016-10-31","close":24.713851928710938},{"date":"2016-11-30","close":26.21944236755371},{"date":"2016-12-30","close":27.351011276245117},{"date":"2017-01-31","close":28.00396156311035},{"date":"2017-02-28","close":29.97549057006836},{"date":"2017-03-31","close":30.03888511657715},{"date":"2017-04-28","close":30.736209869384766},{"date":"2017-05-31","close":30.824962615966797},{"date":"2017-06-30","close":29.569774627685547},{"date":"2017-07-31","close":30.828128814697266},{"date":"2017-08-31","close":30.853487014770508},{"date":"2017-09-29","close":31.221166610717773},{"date":"2017-10-31","close":31.582509994506836},{"date":"2017-11-30","close":30.013526916503906},{"date":"2017-12-29","close":28.771018981933594},{"date":"2018-01-31","close":28.82490348815918},{"date":"2018-02-28","close":27.96909523010254},{"date":"2018-03-29","close":27.129135131835938},{"date":"2018-04-30","close":25.39849853515625},{"date":"2018-05-31","close":24.865995407104492},{"date":"2018-06-29","close":25.16077423095703},{"date":"2018-07-31","close":29.059457778930664},{"date":"2018-08-31","close":29.068967819213867},{"date":"2018-09-28","close":28.346284866333008},{"date":"2018-10-31","close":26.976991653442383},{"date":"2018-11-30","close":27.2147159576416},{"date":"2018-12-31","close":25.408008575439453},{"date":"2019-01-31","close":27.908872604370117},{"date":"2019-02-28","close":31.065853118896484},{"date":"2019-03-29","close":30.73303985595703},{"date":"2019-04-30","close":32.1213493347168},{"date":"2019-05-31","close":32.739437103271484},{"date":"2019-06-28","close":35.25931930541992},{"date":"2019-07-31","close":36.79026412963867},{"date":"2019-08-30","close":37.56049346923828},{"date":"2019-09-30","close":39.91872024536133},{"date":"2019-10-31","close":39.70952224731445},{"date":"2019-11-29","close":39.90921401977539},{"date":"2019-12-31","close":40.78403854370117},{"date":"2020-01-31","close":41.99168014526367},{"date":"2020-02-28","close":38.444828033447266},{"date":"2020-03-31","close":27.062570571899414},{"date":"2020-04-30","close":22.8500919342041},{"date":"2020-05-29","close":26.8343563079834},{"date":"2020-06-30","close":27.243242263793945},{"date":"2020-07-31","close":29.240129470825195},{"date":"2020-08-31","close":29.99134063720703},{"date":"2020-09-30","close":27.81378173828125},{"date":"2020-10-30","close":28.72664451599121},{"date":"2020-11-30","close":30.618932723999023},{"date":"2020-12-31","close":34.29890823364258},{"date":"2021-01-29","close":29.86772346496582},{"date":"2021-02-26","close":34.06118392944336},{"date":"2021-03-31","close":36.48597717285156},{"date":"2021-04-30","close":37.76018142700195},{"date":"2021-05-28","close":37.93134307861328},{"date":"2021-06-30","close":37.02798843383789},{"date":"2021-07-30","close":37.08504104614258},{"date":"2021-08-31","close":39.08192825317383},{"date":"2021-09-30","close":36.30530548095703},{"date":"2021-10-29","close":39.76657485961914},{"date":"2021-11-30","close":38.39728546142578},{"date":"2021-12-31","close":42.26744079589844},{"date":"2022-01-31","close":44.04561996459961},{"date":"2022-02-28","close":44.79682922363281},{"date":"2022-03-31","close":46.042503356933594},{"date":"2022-04-29","close":43.42753219604492},{"date":"2022-05-31","close":45.129642486572266},{"date":"2022-06-30","close":43.25637435913086},{"date":"2022-07-29","close":42.21989440917969},{"date":"2022-08-31","close":43.47508239746094},{"date":"2022-09-30","close":43.30392074584961},{"date":"2022-10-31","close":54.676666259765625},{"date":"2022-11-30","close":56.96833038330078},{"date":"2022-12-30","close":59.69740676879883},{"date":"2023-01-31","close":61.1903190612793},{"date":"2023-02-28","close":66.56289672851562},{"date":"2023-03-31","close":64.53748321533203},{"date":"2023-04-28","close":71.38394927978516},{"date":"2023-05-31","close":66.27762603759766},{"date":"2023-06-30","close":71.17475128173828},{"date":"2023-07-31","close":73.87530517578125},{"date":"2023-08-31","close":73.0860595703125},{"date":"2023-09-29","close":75.7961196899414},{"date":"2023-10-31","close":82.42388153076172},{"date":"2023-11-30","close":79.58070373535156},{"date":"2023-12-29","close":70.62322998046875},{"date":"2024-01-31","close":78.382568359375},{"date":"2024-02-29","close":83.28919982910156},{"date":"2024-03-28","close":87.90106201171875},{"date":"2024-04-30","close":88.94705200195312},{"date":"2024-05-31","close":97.59071350097656},{"date":"2024-06-28","close":95.93614959716797},{"date":"2024-07-31","close":91.07705688476562},{"date":"2024-08-30","close":107.537109375},{"date":"2024-09-30","close":106.38652801513672},{"date":"2024-10-31","close":93.7205581665039},{"date":"2024-11-29","close":100.72000122070312},{"date":"2024-12-31","close":92.3499984741211},{"date":"2025-01-31","close":93.06999969482422},{"date":"2025-02-28","close":92.91000366210938},{"date":"2025-03-31","close":96.18000030517578},{"date":"2025-04-30","close":90.68000030517578},{"date":"2025-05-30","close":95.04000091552734},{"date":"2025-06-30","close":91.05000305175781},{"date":"2025-07-31","close":86.05999755859375},{"date":"2025-08-29","close":91.52999877929688},{"date":"2025-09-30","close":90.7300033569336},{"date":"2025-10-31","close":86.30999755859375},{"date":"2025-11-28","close":93.91999816894531},{"date":"2025-12-31","close":95.91999816894531},{"date":"2026-01-30","close":96.04000091552734},{"date":"2026-02-27","close":100.1500015258789},{"date":"2026-03-31","close":95.98999786376953},{"date":"2026-04-30","close":94.45999908447266},{"date":"2026-05-29","close":89.33999633789062},{"date":"2026-06-30","close":97.05999755859375},{"date":"2026-07-31","close":100.52999877929688},{"date":"2026-08-31","close":98.06999969482422},{"date":"2026-09-04","close":98.0999984741211}],"ACN":[{"date":"2014-01-31","close":63.773193359375},{"date":"2014-02-28","close":66.54348754882812},{"date":"2014-03-31","close":63.64544677734375},{"date":"2014-04-30","close":64.81455993652344},{"date":"2014-05-30","close":65.80835723876953},{"date":"2014-06-30","close":65.31550598144531},{"date":"2014-07-31","close":64.05506896972656},{"date":"2014-08-29","close":65.49323272705078},{"date":"2014-09-30","close":65.70329284667969},{"date":"2014-10-31","close":66.4312973022461},{"date":"2014-11-28","close":70.69792938232422},{"date":"2014-12-31","close":73.13832092285156},{"date":"2015-01-30","close":68.81438446044922},{"date":"2015-02-27","close":73.72794342041016},{"date":"2015-03-31","close":76.7252197265625},{"date":"2015-04-30","close":76.68502044677734},{"date":"2015-05-29","close":79.49087524414062},{"date":"2015-06-30","close":80.1033706665039},{"date":"2015-07-31","close":85.34260559082031},{"date":"2015-08-31","close":78.02587890625},{"date":"2015-09-30","close":81.32833862304688},{"date":"2015-10-30","close":89.68116760253906},{"date":"2015-11-30","close":89.6978988647461},{"date":"2015-12-31","close":87.42240905761719},{"date":"2016-01-29","close":88.29241943359375},{"date":"2016-02-29","close":83.87528228759766},{"date":"2016-03-31","close":96.54108428955078},{"date":"2016-04-29","close":95.38360595703125},{"date":"2016-05-31","close":100.4940414428711},{"date":"2016-06-30","close":95.69615936279297},{"date":"2016-07-29","close":95.29067993164062},{"date":"2016-08-31","close":97.14059448242188},{"date":"2016-09-30","close":103.19708251953125},{"date":"2016-10-31","close":99.20939636230469},{"date":"2016-11-30","close":101.93203735351562},{"date":"2016-12-30","close":99.96898651123047},{"date":"2017-01-31","close":97.18663024902344},{"date":"2017-02-28","close":104.55226135253906},{"date":"2017-03-31","close":102.31610107421875},{"date":"2017-04-28","close":104.60211944580078},{"date":"2017-05-31","close":107.33573150634766},{"date":"2017-06-30","close":106.6545181274414},{"date":"2017-07-31","close":111.08694458007812},{"date":"2017-08-31","close":112.75988006591797},{"date":"2017-09-29","close":116.4765625},{"date":"2017-10-31","close":123.9520263671875},{"date":"2017-11-30","close":128.8715057373047},{"date":"2017-12-29","close":133.29457092285156},{"date":"2018-01-31","close":139.92059326171875},{"date":"2018-02-28","close":140.1905059814453},{"date":"2018-03-29","close":133.65155029296875},{"date":"2018-04-30","close":132.81072998046875},{"date":"2018-05-31","close":136.79852294921875},{"date":"2018-06-29","close":143.69378662109375},{"date":"2018-07-31","close":139.95188903808594},{"date":"2018-08-31","close":148.50730895996094},{"date":"2018-09-28","close":149.49986267089844},{"date":"2018-10-31","close":139.71527099609375},{"date":"2018-11-30","close":145.83148193359375},{"date":"2018-12-31","close":124.9920425415039},{"date":"2019-01-31","close":136.10760498046875},{"date":"2019-02-28","close":143.04818725585938},{"date":"2019-03-29","close":156.02517700195312},{"date":"2019-04-30","close":163.2609100341797},{"date":"2019-05-31","close":159.149658203125},{"date":"2019-06-28","close":165.13775634765625},{"date":"2019-07-31","close":172.117919921875},{"date":"2019-08-30","close":177.11399841308594},{"date":"2019-09-30","close":171.91236877441406},{"date":"2019-10-31","close":166.4307098388672},{"date":"2019-11-29","close":180.5587158203125},{"date":"2019-12-31","close":189.0050506591797},{"date":"2020-01-31","close":184.9060821533203},{"date":"2020-02-28","close":162.72203063964844},{"date":"2020-03-31","close":147.1067352294922},{"date":"2020-04-30","close":167.61981201171875},{"date":"2020-05-29","close":182.49099731445312},{"date":"2020-06-30","close":194.34812927246094},{"date":"2020-07-31","close":204.1990203857422},{"date":"2020-08-31","close":217.9619140625},{"date":"2020-09-30","close":205.29827880859375},{"date":"2020-10-30","close":197.8212432861328},{"date":"2020-11-30","close":227.1693115234375},{"date":"2020-12-31","close":238.22268676757812},{"date":"2021-01-29","close":221.3842010498047},{"date":"2021-02-26","close":229.60195922851562},{"date":"2021-03-31","close":252.80007934570312},{"date":"2021-04-30","close":266.1767272949219},{"date":"2021-05-28","close":259.0074768066406},{"date":"2021-06-30","close":270.60113525390625},{"date":"2021-07-30","close":292.4360656738281},{"date":"2021-08-31","close":309.8158874511719},{"date":"2021-09-30","close":294.4980773925781},{"date":"2021-10-29","close":331.2599182128906},{"date":"2021-11-30","close":329.9765319824219},{"date":"2021-12-31","close":382.7413635253906},{"date":"2022-01-31","close":327.2960510253906},{"date":"2022-02-28","close":292.528076171875},{"date":"2022-03-31","close":312.1614074707031},{"date":"2022-04-29","close":278.86004638671875},{"date":"2022-05-31","close":277.0960388183594},{"date":"2022-06-30","close":257.77569580078125},{"date":"2022-07-29","close":285.3492126464844},{"date":"2022-08-31","close":268.7645263671875},{"date":"2022-09-30","close":239.73204040527344},{"date":"2022-10-31","close":265.6921081542969},{"date":"2022-11-30","close":281.6300048828125},{"date":"2022-12-30","close":249.726318359375},{"date":"2023-01-31","close":262.2213439941406},{"date":"2023-02-28","close":249.53555297851562},{"date":"2023-03-31","close":268.57373046875},{"date":"2023-04-28","close":264.4209289550781},{"date":"2023-05-31","close":288.5998840332031},{"date":"2023-06-30","close":291.1092529296875},{"date":"2023-07-31","close":299.5224304199219},{"date":"2023-08-31","close":306.5477600097656},{"date":"2023-09-29","close":290.7739562988281},{"date":"2023-10-31","close":282.45361328125},{"date":"2023-11-30","close":316.7275390625},{"date":"2023-12-29","close":333.62213134765625},{"date":"2024-01-31","close":347.2164306640625},{"date":"2024-02-29","close":357.6173095703125},{"date":"2024-03-28","close":330.7372741699219},{"date":"2024-04-30","close":288.2418518066406},{"date":"2024-05-31","close":270.40576171875},{"date":"2024-06-28","close":290.6365661621094},{"date":"2024-07-31","close":318.0899963378906},{"date":"2024-08-30","close":328.9906005859375},{"date":"2024-09-30","close":340.0836486816406},{"date":"2024-10-31","close":333.1022033691406},{"date":"2024-11-29","close":350.0557556152344},{"date":"2024-12-31","close":339.8352966308594},{"date":"2025-01-31","close":373.4488220214844},{"date":"2025-02-28","close":338.0878601074219},{"date":"2025-03-31","close":302.7171936035156},{"date":"2025-04-30","close":291.6513671875},{"date":"2025-05-30","close":308.8784484863281},{"date":"2025-06-30","close":291.3979187011719},{"date":"2025-07-31","close":261.7071228027344},{"date":"2025-08-29","close":254.72108459472656},{"date":"2025-09-30","close":241.62103271484375},{"date":"2025-10-31","close":245.0503692626953},{"date":"2025-11-28","close":244.952392578125},{"date":"2025-12-31","close":262.8829040527344},{"date":"2026-01-30","close":258.3170166015625},{"date":"2026-02-27","close":204.505859375},{"date":"2026-03-31","close":194.28643798828125},{"date":"2026-04-30","close":176.58668518066406},{"date":"2026-05-29","close":184.8473663330078},{"date":"2026-06-30","close":122.96148681640625},{"date":"2026-07-31","close":165.9199981689453},{"date":"2026-08-31","close":189.75999450683594},{"date":"2026-09-04","close":186.72000122070312}],"ADBE":[{"date":"2014-01-31","close":59.189998626708984},{"date":"2014-02-28","close":68.62999725341797},{"date":"2014-03-31","close":65.73999786376953},{"date":"2014-04-30","close":61.689998626708984},{"date":"2014-05-30","close":64.54000091552734},{"date":"2014-06-30","close":72.36000061035156},{"date":"2014-07-31","close":69.25},{"date":"2014-08-29","close":71.9000015258789},{"date":"2014-09-30","close":69.19000244140625},{"date":"2014-10-31","close":70.12000274658203},{"date":"2014-11-28","close":73.68000030517578},{"date":"2014-12-31","close":72.69999694824219},{"date":"2015-01-30","close":70.12999725341797},{"date":"2015-02-27","close":79.0999984741211},{"date":"2015-03-31","close":73.94000244140625},{"date":"2015-04-30","close":76.05999755859375},{"date":"2015-05-29","close":79.08999633789062},{"date":"2015-06-30","close":81.01000213623047},{"date":"2015-07-31","close":81.98999786376953},{"date":"2015-08-31","close":78.56999969482422},{"date":"2015-09-30","close":82.22000122070312},{"date":"2015-10-30","close":88.66000366210938},{"date":"2015-11-30","close":91.45999908447266},{"date":"2015-12-31","close":93.94000244140625},{"date":"2016-01-29","close":89.12999725341797},{"date":"2016-02-29","close":85.1500015258789},{"date":"2016-03-31","close":93.80000305175781},{"date":"2016-04-29","close":94.22000122070312},{"date":"2016-05-31","close":99.47000122070312},{"date":"2016-06-30","close":95.79000091552734},{"date":"2016-07-29","close":97.86000061035156},{"date":"2016-08-31","close":102.30999755859375},{"date":"2016-09-30","close":108.54000091552734},{"date":"2016-10-31","close":107.51000213623047},{"date":"2016-11-30","close":102.80999755859375},{"date":"2016-12-30","close":102.94999694824219},{"date":"2017-01-31","close":113.37999725341797},{"date":"2017-02-28","close":118.33999633789062},{"date":"2017-03-31","close":130.1300048828125},{"date":"2017-04-28","close":133.74000549316406},{"date":"2017-05-31","close":141.86000061035156},{"date":"2017-06-30","close":141.44000244140625},{"date":"2017-07-31","close":146.49000549316406},{"date":"2017-08-31","close":155.16000366210938},{"date":"2017-09-29","close":149.17999267578125},{"date":"2017-10-31","close":175.16000366210938},{"date":"2017-11-30","close":181.47000122070312},{"date":"2017-12-29","close":175.24000549316406},{"date":"2018-01-31","close":199.75999450683594},{"date":"2018-02-28","close":209.1300048828125},{"date":"2018-03-29","close":216.0800018310547},{"date":"2018-04-30","close":221.60000610351562},{"date":"2018-05-31","close":249.27999877929688},{"date":"2018-06-29","close":243.80999755859375},{"date":"2018-07-31","close":244.67999267578125},{"date":"2018-08-31","close":263.510009765625},{"date":"2018-09-28","close":269.95001220703125},{"date":"2018-10-31","close":245.75999450683594},{"date":"2018-11-30","close":250.88999938964844},{"date":"2018-12-31","close":226.24000549316406},{"date":"2019-01-31","close":247.82000732421875},{"date":"2019-02-28","close":262.5},{"date":"2019-03-29","close":266.489990234375},{"date":"2019-04-30","close":289.25},{"date":"2019-05-31","close":270.8999938964844},{"date":"2019-06-28","close":294.6499938964844},{"date":"2019-07-31","close":298.8599853515625},{"date":"2019-08-30","close":284.510009765625},{"date":"2019-09-30","close":276.25},{"date":"2019-10-31","close":277.92999267578125},{"date":"2019-11-29","close":309.5299987792969},{"date":"2019-12-31","close":329.80999755859375},{"date":"2020-01-31","close":351.1400146484375},{"date":"2020-02-28","close":345.1199951171875},{"date":"2020-03-31","close":318.239990234375},{"date":"2020-04-30","close":353.6400146484375},{"date":"2020-05-29","close":386.6000061035156},{"date":"2020-06-30","close":435.30999755859375},{"date":"2020-07-31","close":444.32000732421875},{"date":"2020-08-31","close":513.3900146484375},{"date":"2020-09-30","close":490.42999267578125},{"date":"2020-10-30","close":447.1000061035156},{"date":"2020-11-30","close":478.4700012207031},{"date":"2020-12-31","close":500.1199951171875},{"date":"2021-01-29","close":458.7699890136719},{"date":"2021-02-26","close":459.6700134277344},{"date":"2021-03-31","close":475.3699951171875},{"date":"2021-04-30","close":508.3399963378906},{"date":"2021-05-28","close":504.5799865722656},{"date":"2021-06-30","close":585.6400146484375},{"date":"2021-07-30","close":621.6300048828125},{"date":"2021-08-31","close":663.7000122070312},{"date":"2021-09-30","close":575.719970703125},{"date":"2021-10-29","close":650.3599853515625},{"date":"2021-11-30","close":669.8499755859375},{"date":"2021-12-31","close":567.0599975585938},{"date":"2022-01-31","close":534.2999877929688},{"date":"2022-02-28","close":467.67999267578125},{"date":"2022-03-31","close":455.6199951171875},{"date":"2022-04-29","close":395.95001220703125},{"date":"2022-05-31","close":416.4800109863281},{"date":"2022-06-30","close":366.05999755859375},{"date":"2022-07-29","close":410.1199951171875},{"date":"2022-08-31","close":373.44000244140625},{"date":"2022-09-30","close":275.20001220703125},{"date":"2022-10-31","close":318.5},{"date":"2022-11-30","close":344.92999267578125},{"date":"2022-12-30","close":336.5299987792969},{"date":"2023-01-31","close":370.3399963378906},{"date":"2023-02-28","close":323.95001220703125},{"date":"2023-03-31","close":385.3699951171875},{"date":"2023-04-28","close":377.55999755859375},{"date":"2023-05-31","close":417.7900085449219},{"date":"2023-06-30","close":488.989990234375},{"date":"2023-07-31","close":546.1699829101562},{"date":"2023-08-31","close":559.3400268554688},{"date":"2023-09-29","close":509.8999938964844},{"date":"2023-10-31","close":532.0599975585938},{"date":"2023-11-30","close":611.010009765625},{"date":"2023-12-29","close":596.5999755859375},{"date":"2024-01-31","close":617.780029296875},{"date":"2024-02-29","close":560.280029296875},{"date":"2024-03-28","close":504.6000061035156},{"date":"2024-04-30","close":462.8299865722656},{"date":"2024-05-31","close":444.760009765625},{"date":"2024-06-28","close":555.5399780273438},{"date":"2024-07-31","close":551.6500244140625},{"date":"2024-08-30","close":574.4099731445312},{"date":"2024-09-30","close":517.780029296875},{"date":"2024-10-31","close":478.0799865722656},{"date":"2024-11-29","close":515.9299926757812},{"date":"2024-12-31","close":444.67999267578125},{"date":"2025-01-31","close":437.45001220703125},{"date":"2025-02-28","close":438.55999755859375},{"date":"2025-03-31","close":383.5299987792969},{"date":"2025-04-30","close":374.9800109863281},{"date":"2025-05-30","close":415.0899963378906},{"date":"2025-06-30","close":386.8800048828125},{"date":"2025-07-31","close":357.69000244140625},{"date":"2025-08-29","close":356.70001220703125},{"date":"2025-09-30","close":352.75},{"date":"2025-10-31","close":340.30999755859375},{"date":"2025-11-28","close":320.1300048828125},{"date":"2025-12-31","close":349.989990234375},{"date":"2026-01-30","close":293.25},{"date":"2026-02-27","close":262.4100036621094},{"date":"2026-03-31","close":243.0800018310547},{"date":"2026-04-30","close":246.10000610351562},{"date":"2026-05-29","close":259.2099914550781},{"date":"2026-06-30","close":205.02000427246094},{"date":"2026-07-31","close":250.41000366210938},{"date":"2026-08-31","close":292.7900085449219},{"date":"2026-09-04","close":266.510009765625}],"ADI":[{"date":"2014-01-31","close":37.251243591308594},{"date":"2014-02-28","close":39.50691223144531},{"date":"2014-03-31","close":41.31044387817383},{"date":"2014-04-30","close":39.872276306152344},{"date":"2014-05-30","close":41.005802154541016},{"date":"2014-06-30","close":42.328792572021484},{"date":"2014-07-31","close":38.85295104980469},{"date":"2014-08-29","close":40.01939010620117},{"date":"2014-09-30","close":39.02861404418945},{"date":"2014-10-31","close":39.13114547729492},{"date":"2014-11-28","close":43.089988708496094},{"date":"2014-12-31","close":44.07939910888672},{"date":"2015-01-30","close":41.37206268310547},{"date":"2015-02-27","close":46.79106140136719},{"date":"2015-03-31","close":50.35593032836914},{"date":"2015-04-30","close":49.42874526977539},{"date":"2015-05-29","close":54.6474494934082},{"date":"2015-06-30","close":51.6159553527832},{"date":"2015-07-31","close":46.90385818481445},{"date":"2015-08-31","close":45.275535583496094},{"date":"2015-09-30","close":45.72132873535156},{"date":"2015-10-30","close":48.72834777832031},{"date":"2015-11-30","close":49.95222091674805},{"date":"2015-12-31","close":45.131065368652344},{"date":"2016-01-29","close":43.93995666503906},{"date":"2016-02-29","close":43.585933685302734},{"date":"2016-03-31","close":48.685630798339844},{"date":"2016-04-29","close":46.324954986572266},{"date":"2016-05-31","close":48.46772384643555},{"date":"2016-06-30","close":46.92669677734375},{"date":"2016-07-29","close":52.8836784362793},{"date":"2016-08-31","close":52.17495346069336},{"date":"2016-09-30","close":53.75120544433594},{"date":"2016-10-31","close":53.45930099487305},{"date":"2016-11-30","close":62.26695251464844},{"date":"2016-12-30","close":60.908203125},{"date":"2017-01-31","close":62.85406494140625},{"date":"2017-02-28","close":69.09215545654297},{"date":"2017-03-31","close":69.1090087890625},{"date":"2017-04-28","close":64.260009765625},{"date":"2017-05-31","close":72.32200622558594},{"date":"2017-06-30","close":65.9799575805664},{"date":"2017-07-31","close":67.00611877441406},{"date":"2017-08-31","close":70.95814514160156},{"date":"2017-09-29","close":73.47906494140625},{"date":"2017-10-31","close":77.85352325439453},{"date":"2017-11-30","close":73.81568908691406},{"date":"2017-12-29","close":76.31876373291016},{"date":"2018-01-31","close":78.7618637084961},{"date":"2018-02-28","close":77.27887725830078},{"date":"2018-03-29","close":78.52538299560547},{"date":"2018-04-30","close":75.2682113647461},{"date":"2018-05-31","close":83.73858642578125},{"date":"2018-06-29","close":83.0432357788086},{"date":"2018-07-31","close":83.23371124267578},{"date":"2018-08-31","close":85.99198913574219},{"date":"2018-09-28","close":80.43318939208984},{"date":"2018-10-31","close":72.82134246826172},{"date":"2018-11-30","close":80.39420318603516},{"date":"2018-12-31","close":75.06780242919922},{"date":"2019-01-31","close":86.46398162841797},{"date":"2019-02-28","close":94.02764892578125},{"date":"2019-03-29","close":92.54199981689453},{"date":"2019-04-30","close":102.18560791015625},{"date":"2019-05-31","close":85.40791320800781},{"date":"2019-06-28","close":99.77225494384766},{"date":"2019-07-31","close":103.82959747314453},{"date":"2019-08-30","close":97.57271575927734},{"date":"2019-09-30","close":99.26069641113281},{"date":"2019-10-31","close":94.72985076904297},{"date":"2019-11-29","close":100.34452056884766},{"date":"2019-12-31","close":106.07795715332031},{"date":"2020-01-31","close":97.964111328125},{"date":"2020-02-28","close":97.86766052246094},{"date":"2020-03-31","close":80.45698547363281},{"date":"2020-04-30","close":98.36126708984375},{"date":"2020-05-29","close":101.91873931884766},{"date":"2020-06-30","close":110.66236114501953},{"date":"2020-07-31","close":103.6331787109375},{"date":"2020-08-31","close":106.01033020019531},{"date":"2020-09-30","close":105.88333892822266},{"date":"2020-10-30","close":107.50688934326172},{"date":"2020-11-30","close":126.145751953125},{"date":"2020-12-31","close":134.58453369140625},{"date":"2021-01-29","close":134.2201385498047},{"date":"2021-02-26","close":142.56275939941406},{"date":"2021-03-31","close":141.8857421875},{"date":"2021-04-30","close":140.1290740966797},{"date":"2021-05-28","close":151.2325439453125},{"date":"2021-06-30","close":158.17857360839844},{"date":"2021-07-30","close":153.823486328125},{"date":"2021-08-31","close":150.34909057617188},{"date":"2021-09-30","close":154.5287628173828},{"date":"2021-10-29","close":160.07403564453125},{"date":"2021-11-30","close":166.31129455566406},{"date":"2021-12-31","close":162.79888916015625},{"date":"2022-01-31","close":151.86968994140625},{"date":"2022-02-28","close":149.18576049804688},{"date":"2022-03-31","close":153.7370147705078},{"date":"2022-04-29","close":143.68519592285156},{"date":"2022-05-31","close":157.46365356445312},{"date":"2022-06-30","close":136.60252380371094},{"date":"2022-07-29","close":160.79248046875},{"date":"2022-08-31","close":142.37118530273438},{"date":"2022-09-30","close":130.91796875},{"date":"2022-10-31","close":133.9997100830078},{"date":"2022-11-30","close":161.5193634033203},{"date":"2022-12-30","close":154.8017120361328},{"date":"2023-01-31","close":161.8231658935547},{"date":"2023-02-28","close":173.95382690429688},{"date":"2023-03-31","close":186.9906768798828},{"date":"2023-04-28","close":170.55006408691406},{"date":"2023-05-31","close":168.47364807128906},{"date":"2023-06-30","close":185.59036254882812},{"date":"2023-07-31","close":190.08700561523438},{"date":"2023-08-31","close":173.17703247070312},{"date":"2023-09-29","close":167.59652709960938},{"date":"2023-10-31","close":150.5966339111328},{"date":"2023-11-30","close":175.53176879882812},{"date":"2023-12-29","close":190.95761108398438},{"date":"2024-01-31","close":184.9949951171875},{"date":"2024-02-29","close":184.47567749023438},{"date":"2024-03-28","close":191.11341857910156},{"date":"2024-04-30","close":193.83824157714844},{"date":"2024-05-31","close":226.57456970214844},{"date":"2024-06-28","close":221.4321746826172},{"date":"2024-07-31","close":224.45884704589844},{"date":"2024-08-30","close":227.8153839111328},{"date":"2024-09-30","close":224.16322326660156},{"date":"2024-10-31","close":217.2874755859375},{"date":"2024-11-29","close":212.3595428466797},{"date":"2024-12-31","close":207.79153442382812},{"date":"2025-01-31","close":207.23403930664062},{"date":"2025-02-28","close":225.00479125976562},{"date":"2025-03-31","close":198.0967559814453},{"date":"2025-04-30","close":191.4663848876953},{"date":"2025-05-30","close":210.1886444091797},{"date":"2025-06-30","close":234.86721801757812},{"date":"2025-07-31","close":221.6545867919922},{"date":"2025-08-29","close":247.98117065429688},{"date":"2025-09-30","close":243.4043426513672},{"date":"2025-10-31","close":231.94244384765625},{"date":"2025-11-28","close":262.8608093261719},{"date":"2025-12-31","close":269.614990234375},{"date":"2026-01-30","close":309.0630798339844},{"date":"2026-02-27","close":353.7106018066406},{"date":"2026-03-31","close":317.2709655761719},{"date":"2026-04-30","close":401.16119384765625},{"date":"2026-05-29","close":412.7195129394531},{"date":"2026-06-30","close":397.1700134277344},{"date":"2026-07-31","close":366.29400634765625},{"date":"2026-08-31","close":361.0400085449219},{"date":"2026-09-04","close":362.25}],"ADM":[{"date":"2014-01-31","close":27.605798721313477},{"date":"2014-02-28","close":28.55699920654297},{"date":"2014-03-31","close":30.519433975219727},{"date":"2014-04-30","close":30.758567810058594},{"date":"2014-05-30","close":31.78040313720703},{"date":"2014-06-30","close":31.19346046447754},{"date":"2014-07-31","close":32.81288528442383},{"date":"2014-08-29","close":35.430477142333984},{"date":"2014-09-30","close":36.3116340637207},{"date":"2014-10-31","close":33.39815902709961},{"date":"2014-11-28","close":37.60798645019531},{"date":"2014-12-31","close":37.122535705566406},{"date":"2015-01-30","close":33.28892517089844},{"date":"2015-02-27","close":34.38648223876953},{"date":"2015-03-31","close":34.04176712036133},{"date":"2015-04-30","close":35.10468673706055},{"date":"2015-05-29","close":38.15694808959961},{"date":"2015-06-30","close":34.81414794921875},{"date":"2015-07-31","close":34.23655700683594},{"date":"2015-08-31","close":32.67597579956055},{"date":"2015-09-30","close":30.104887008666992},{"date":"2015-10-30","close":33.162593841552734},{"date":"2015-11-30","close":26.700464248657227},{"date":"2015-12-31","close":26.83949851989746},{"date":"2016-01-29","close":25.866304397583008},{"date":"2016-02-29","close":25.814342498779297},{"date":"2016-03-31","close":26.811174392700195},{"date":"2016-04-29","close":29.49155616760254},{"date":"2016-05-31","close":31.83501434326172},{"date":"2016-06-30","close":31.924331665039062},{"date":"2016-07-29","close":33.55440902709961},{"date":"2016-08-31","close":32.795162200927734},{"date":"2016-09-30","close":31.603557586669922},{"date":"2016-10-31","close":32.65275573730469},{"date":"2016-11-30","close":32.632537841796875},{"date":"2016-12-30","close":34.45930480957031},{"date":"2017-01-31","close":33.410064697265625},{"date":"2017-02-28","close":35.712703704833984},{"date":"2017-03-31","close":35.0056037902832},{"date":"2017-04-28","close":34.78511047363281},{"date":"2017-05-31","close":31.8564395904541},{"date":"2017-06-30","close":31.703210830688477},{"date":"2017-07-31","close":32.316131591796875},{"date":"2017-08-31","close":31.90057945251465},{"date":"2017-09-29","close":32.81929397583008},{"date":"2017-10-31","close":31.55316162109375},{"date":"2017-11-30","close":31.038467407226562},{"date":"2017-12-29","close":31.194128036499023},{"date":"2018-01-31","close":33.427852630615234},{"date":"2018-02-28","close":32.56741714477539},{"date":"2018-03-29","close":34.01851272583008},{"date":"2018-04-30","close":35.59512710571289},{"date":"2018-05-31","close":34.55370330810547},{"date":"2018-06-29","close":36.22133255004883},{"date":"2018-07-31","close":38.141849517822266},{"date":"2018-08-31","close":40.1021842956543},{"date":"2018-09-28","close":39.998741149902344},{"date":"2018-10-31","close":37.595794677734375},{"date":"2018-11-30","close":36.887760162353516},{"date":"2018-12-31","close":32.83988571166992},{"date":"2019-01-31","close":35.99000930786133},{"date":"2019-02-28","close":34.350894927978516},{"date":"2019-03-29","close":34.8600959777832},{"date":"2019-04-30","close":36.048221588134766},{"date":"2019-05-31","close":31.24110221862793},{"date":"2019-06-28","close":33.26298141479492},{"date":"2019-07-31","close":33.49125671386719},{"date":"2019-08-30","close":31.313398361206055},{"date":"2019-09-30","close":33.79872512817383},{"date":"2019-10-31","close":34.596981048583984},{"date":"2019-11-29","close":35.618797302246094},{"date":"2019-12-31","close":38.456356048583984},{"date":"2020-01-31","close":37.13713836669922},{"date":"2020-02-28","close":31.4837646484375},{"date":"2020-03-31","close":29.41829490661621},{"date":"2020-04-30","close":31.057292938232422},{"date":"2020-05-29","close":33.2057991027832},{"date":"2020-06-30","close":33.704193115234375},{"date":"2020-07-31","close":36.17919921875},{"date":"2020-08-31","close":38.118648529052734},{"date":"2020-09-30","close":39.591957092285156},{"date":"2020-10-30","close":39.37905502319336},{"date":"2020-11-30","close":42.69167709350586},{"date":"2020-12-31","close":43.240665435791016},{"date":"2021-01-29","close":42.897544860839844},{"date":"2021-02-26","close":48.87242126464844},{"date":"2021-03-31","close":49.235206604003906},{"date":"2021-04-30","close":54.53015899658203},{"date":"2021-05-28","close":57.7830696105957},{"date":"2021-06-30","close":52.63271713256836},{"date":"2021-07-30","close":51.86840057373047},{"date":"2021-08-31","close":52.42103576660156},{"date":"2021-09-30","close":52.42976760864258},{"date":"2021-10-29","close":56.125457763671875},{"date":"2021-11-30","close":54.6539192199707},{"date":"2021-12-31","close":59.380462646484375},{"date":"2022-01-31","close":65.89044952392578},{"date":"2022-02-28","close":69.2874526977539},{"date":"2022-03-31","close":79.71813201904297},{"date":"2022-04-29","close":79.0998764038086},{"date":"2022-05-31","close":80.58244323730469},{"date":"2022-06-30","close":68.8526611328125},{"date":"2022-07-29","close":73.43985748291016},{"date":"2022-08-31","close":78.34657287597656},{"date":"2022-09-30","close":71.71443176269531},{"date":"2022-10-31","close":86.44954681396484},{"date":"2022-11-30","close":87.28339385986328},{"date":"2022-12-30","close":83.12065124511719},{"date":"2023-01-31","close":74.16850280761719},{"date":"2023-02-28","close":71.64913177490234},{"date":"2023-03-31","close":71.70314025878906},{"date":"2023-04-28","close":70.28095245361328},{"date":"2023-05-31","close":63.971580505371094},{"date":"2023-06-30","close":68.41743469238281},{"date":"2023-07-31","close":76.92887878417969},{"date":"2023-08-31","close":72.18633270263672},{"date":"2023-09-29","close":68.6543960571289},{"date":"2023-10-31","close":65.1497573852539},{"date":"2023-11-30","close":67.53206634521484},{"date":"2023-12-29","close":66.14900207519531},{"date":"2024-01-31","close":50.90780258178711},{"date":"2024-02-29","close":49.10548400878906},{"date":"2024-03-28","close":58.0740966796875},{"date":"2024-04-30","close":54.23701095581055},{"date":"2024-05-31","close":58.203895568847656},{"date":"2024-06-28","close":56.34890365600586},{"date":"2024-07-31","close":57.803062438964844},{"date":"2024-08-30","close":57.33810806274414},{"date":"2024-09-30","close":56.1629524230957},{"date":"2024-10-31","close":51.9041862487793},{"date":"2024-11-29","close":51.814781188964844},{"date":"2024-12-31","close":47.942909240722656},{"date":"2025-01-31","close":48.616695404052734},{"date":"2025-02-28","close":45.29334259033203},{"date":"2025-03-31","close":46.07062530517578},{"date":"2025-04-30","close":45.821128845214844},{"date":"2025-05-30","close":46.795921325683594},{"date":"2025-06-30","close":51.168190002441406},{"date":"2025-07-31","close":52.52544021606445},{"date":"2025-08-29","close":61.24803924560547},{"date":"2025-09-30","close":58.41248321533203},{"date":"2025-10-31","close":59.1849250793457},{"date":"2025-11-28","close":59.890743255615234},{"date":"2025-12-31","close":56.68618392944336},{"date":"2026-01-30","close":66.36888122558594},{"date":"2026-02-27","close":68.5877914428711},{"date":"2026-03-31","close":72.21388244628906},{"date":"2026-04-30","close":74.05176544189453},{"date":"2026-05-29","close":79.77999877929688},{"date":"2026-06-30","close":76.4000015258789},{"date":"2026-07-31","close":78.77005767822266},{"date":"2026-08-31","close":81.29000091552734},{"date":"2026-09-04","close":84.61000061035156}],"ADP":[{"date":"2014-01-31","close":50.8851203918457},{"date":"2014-02-28","close":51.66899871826172},{"date":"2014-03-31","close":51.641761779785156},{"date":"2014-04-30","close":52.109657287597656},{"date":"2014-05-30","close":53.25932693481445},{"date":"2014-06-30","close":53.314266204833984},{"date":"2014-07-31","close":54.67940139770508},{"date":"2014-08-29","close":56.13868713378906},{"date":"2014-09-30","close":56.192291259765625},{"date":"2014-10-31","close":63.00151443481445},{"date":"2014-11-28","close":65.97517395019531},{"date":"2014-12-31","close":64.59769439697266},{"date":"2015-01-30","close":63.946815490722656},{"date":"2015-02-27","close":68.83601379394531},{"date":"2015-03-31","close":66.7406005859375},{"date":"2015-04-30","close":65.88337707519531},{"date":"2015-05-29","close":66.6393051147461},{"date":"2015-06-30","close":62.89509201049805},{"date":"2015-07-31","close":62.53449249267578},{"date":"2015-08-31","close":60.613834381103516},{"date":"2015-09-30","close":63.39424133300781},{"date":"2015-10-30","close":68.62451171875},{"date":"2015-11-30","close":68.04862213134766},{"date":"2015-12-31","close":67.24664306640625},{"date":"2016-01-29","close":65.95281219482422},{"date":"2016-02-29","close":67.22283935546875},{"date":"2016-03-31","close":71.65167999267578},{"date":"2016-04-29","close":70.63733673095703},{"date":"2016-05-31","close":70.15809631347656},{"date":"2016-06-30","close":73.82728576660156},{"date":"2016-07-29","close":71.48077392578125},{"date":"2016-08-31","close":72.17185974121094},{"date":"2016-09-30","close":71.298583984375},{"date":"2016-10-31","close":70.37703704833984},{"date":"2016-11-30","close":77.62007141113281},{"date":"2016-12-30","close":83.58094024658203},{"date":"2017-01-31","close":82.12531280517578},{"date":"2017-02-28","close":83.4508285522461},{"date":"2017-03-31","close":83.72144317626953},{"date":"2017-04-28","close":85.43858337402344},{"date":"2017-05-31","close":83.70513153076172},{"date":"2017-06-30","close":84.25323486328125},{"date":"2017-07-31","close":97.7801513671875},{"date":"2017-08-31","close":87.55070495605469},{"date":"2017-09-29","close":90.37098693847656},{"date":"2017-10-31","close":96.10804748535156},{"date":"2017-11-30","close":94.62003326416016},{"date":"2017-12-29","close":97.40621185302734},{"date":"2018-01-31","close":102.75901794433594},{"date":"2018-02-28","close":95.85189819335938},{"date":"2018-03-29","close":94.8412857055664},{"date":"2018-04-30","close":98.6857681274414},{"date":"2018-05-31","close":108.6646499633789},{"date":"2018-06-29","close":112.67922973632812},{"date":"2018-07-31","close":113.39323425292969},{"date":"2018-08-31","close":123.27171325683594},{"date":"2018-09-28","close":127.15255737304688},{"date":"2018-10-31","close":121.59918975830078},{"date":"2018-11-30","close":124.41805267333984},{"date":"2018-12-31","close":111.2912826538086},{"date":"2019-01-31","close":118.69259643554688},{"date":"2019-02-28","close":129.8878936767578},{"date":"2019-03-29","close":136.28907775878906},{"date":"2019-04-30","close":140.25643920898438},{"date":"2019-05-31","close":136.6133575439453},{"date":"2019-06-28","close":141.73609924316406},{"date":"2019-07-31","close":142.75634765625},{"date":"2019-08-30","close":145.60250854492188},{"date":"2019-09-30","close":139.06593322753906},{"date":"2019-10-31","close":139.7637176513672},{"date":"2019-11-29","close":147.1296844482422},{"date":"2019-12-31","close":147.6920928955078},{"date":"2020-01-31","close":148.46307373046875},{"date":"2020-02-28","close":134.04031372070312},{"date":"2020-03-31","close":119.12864685058594},{"date":"2020-04-30","close":127.85326385498047},{"date":"2020-05-29","close":127.67898559570312},{"date":"2020-06-30","close":130.53201293945312},{"date":"2020-07-31","close":116.52233123779297},{"date":"2020-08-31","close":121.9403305053711},{"date":"2020-09-30","close":123.10720825195312},{"date":"2020-10-30","close":139.40792846679688},{"date":"2020-11-30","close":153.45816040039062},{"date":"2020-12-31","close":156.34205627441406},{"date":"2021-01-29","close":146.5107421875},{"date":"2021-02-26","close":154.40777587890625},{"date":"2021-03-31","close":168.08779907226562},{"date":"2021-04-30","close":166.76788330078125},{"date":"2021-05-28","close":174.8212890625},{"date":"2021-06-30","close":177.97525024414062},{"date":"2021-07-30","close":187.84088134765625},{"date":"2021-08-31","close":187.31219482421875},{"date":"2021-09-30","close":179.9559783935547},{"date":"2021-10-29","close":202.0724334716797},{"date":"2021-11-30","close":207.8333282470703},{"date":"2021-12-31","close":222.9461669921875},{"date":"2022-01-31","close":186.4093017578125},{"date":"2022-02-28","close":184.84510803222656},{"date":"2022-03-31","close":206.75645446777344},{"date":"2022-04-29","close":198.2514190673828},{"date":"2022-05-31","close":202.57662963867188},{"date":"2022-06-30","close":191.76148986816406},{"date":"2022-07-29","close":220.13674926757812},{"date":"2022-08-31","close":223.14047241210938},{"date":"2022-09-30","close":207.39837646484375},{"date":"2022-10-31","close":221.61978149414062},{"date":"2022-11-30","close":242.19554138183594},{"date":"2022-12-30","close":220.07699584960938},{"date":"2023-01-31","close":208.05319213867188},{"date":"2023-02-28","close":202.5342254638672},{"date":"2023-03-31","close":206.28494262695312},{"date":"2023-04-28","close":203.8480224609375},{"date":"2023-05-31","close":193.64637756347656},{"date":"2023-06-30","close":204.83624267578125},{"date":"2023-07-31","close":230.4373321533203},{"date":"2023-08-31","close":237.2872314453125},{"date":"2023-09-29","close":225.333740234375},{"date":"2023-10-31","close":204.39076232910156},{"date":"2023-11-30","close":215.3492889404297},{"date":"2023-12-29","close":219.52874755859375},{"date":"2024-01-31","close":231.59970092773438},{"date":"2024-02-29","close":236.6409912109375},{"date":"2024-03-28","close":236.69061279296875},{"date":"2024-04-30","close":229.25076293945312},{"date":"2024-05-31","close":232.1224365234375},{"date":"2024-06-28","close":227.52198791503906},{"date":"2024-07-31","close":250.3323516845703},{"date":"2024-08-30","close":263.00048828125},{"date":"2024-09-30","close":265.1153259277344},{"date":"2024-10-31","close":277.1003112792969},{"date":"2024-11-29","close":294.04779052734375},{"date":"2024-12-31","close":281.89691162109375},{"date":"2025-01-31","close":291.79644775390625},{"date":"2025-02-28","close":303.5160827636719},{"date":"2025-03-31","close":295.7909851074219},{"date":"2025-04-30","close":291.0181579589844},{"date":"2025-05-30","close":315.1534729003906},{"date":"2025-06-30","close":300.06134033203125},{"date":"2025-07-31","close":301.131591796875},{"date":"2025-08-29","close":295.82891845703125},{"date":"2025-09-30","close":287.0474548339844},{"date":"2025-10-31","close":254.57736206054688},{"date":"2025-11-28","close":249.68728637695312},{"date":"2025-12-31","close":253.2010498046875},{"date":"2026-01-30","close":242.9541015625},{"date":"2026-02-27","close":211.0025177001953},{"date":"2026-03-31","close":201.65008544921875},{"date":"2026-04-30","close":210.34413146972656},{"date":"2026-05-29","close":220.16958618164062},{"date":"2026-06-30","close":223.9499969482422},{"date":"2026-07-31","close":266.4599914550781},{"date":"2026-08-31","close":286.1600036621094},{"date":"2026-09-04","close":277.6199951171875}],"ADSK":[{"date":"2014-01-31","close":51.25},{"date":"2014-02-28","close":52.47999954223633},{"date":"2014-03-31","close":49.18000030517578},{"date":"2014-04-30","close":48.02000045776367},{"date":"2014-05-30","close":52.369998931884766},{"date":"2014-06-30","close":56.380001068115234},{"date":"2014-07-31","close":53.349998474121094},{"date":"2014-08-29","close":53.63999938964844},{"date":"2014-09-30","close":55.099998474121094},{"date":"2014-10-31","close":57.540000915527344},{"date":"2014-11-28","close":62},{"date":"2014-12-31","close":60.060001373291016},{"date":"2015-01-30","close":54.0099983215332},{"date":"2015-02-27","close":64.23999786376953},{"date":"2015-03-31","close":58.63999938964844},{"date":"2015-04-30","close":56.83000183105469},{"date":"2015-05-29","close":54.150001525878906},{"date":"2015-06-30","close":50.08000183105469},{"date":"2015-07-31","close":50.58000183105469},{"date":"2015-08-31","close":46.75},{"date":"2015-09-30","close":44.13999938964844},{"date":"2015-10-30","close":55.189998626708984},{"date":"2015-11-30","close":63.470001220703125},{"date":"2015-12-31","close":60.93000030517578},{"date":"2016-01-29","close":46.81999969482422},{"date":"2016-02-29","close":51.7400016784668},{"date":"2016-03-31","close":58.310001373291016},{"date":"2016-04-29","close":59.81999969482422},{"date":"2016-05-31","close":58.27000045776367},{"date":"2016-06-30","close":54.13999938964844},{"date":"2016-07-29","close":59.45000076293945},{"date":"2016-08-31","close":67.4000015258789},{"date":"2016-09-30","close":72.33000183105469},{"date":"2016-10-31","close":72.27999877929688},{"date":"2016-11-30","close":72.61000061035156},{"date":"2016-12-30","close":74.01000213623047},{"date":"2017-01-31","close":81.33999633789062},{"date":"2017-02-28","close":86.30000305175781},{"date":"2017-03-31","close":86.47000122070312},{"date":"2017-04-28","close":90.06999969482422},{"date":"2017-05-31","close":111.7699966430664},{"date":"2017-06-30","close":100.81999969482422},{"date":"2017-07-31","close":110.79000091552734},{"date":"2017-08-31","close":114.45999908447266},{"date":"2017-09-29","close":112.26000213623047},{"date":"2017-10-31","close":124.95999908447266},{"date":"2017-11-30","close":109.69999694824219},{"date":"2017-12-29","close":104.83000183105469},{"date":"2018-01-31","close":115.62000274658203},{"date":"2018-02-28","close":117.47000122070312},{"date":"2018-03-29","close":125.58000183105469},{"date":"2018-04-30","close":125.9000015258789},{"date":"2018-05-31","close":129.10000610351562},{"date":"2018-06-29","close":131.08999633789062},{"date":"2018-07-31","close":128.44000244140625},{"date":"2018-08-31","close":154.35000610351562},{"date":"2018-09-28","close":156.11000061035156},{"date":"2018-10-31","close":129.25},{"date":"2018-11-30","close":144.5},{"date":"2018-12-31","close":128.61000061035156},{"date":"2019-01-31","close":147.1999969482422},{"date":"2019-02-28","close":163.00999450683594},{"date":"2019-03-29","close":155.82000732421875},{"date":"2019-04-30","close":178.2100067138672},{"date":"2019-05-31","close":160.91000366210938},{"date":"2019-06-28","close":162.89999389648438},{"date":"2019-07-31","close":156.1699981689453},{"date":"2019-08-30","close":142.82000732421875},{"date":"2019-09-30","close":147.6999969482422},{"date":"2019-10-31","close":147.36000061035156},{"date":"2019-11-29","close":180.89999389648438},{"date":"2019-12-31","close":183.4600067138672},{"date":"2020-01-31","close":196.85000610351562},{"date":"2020-02-28","close":190.8800048828125},{"date":"2020-03-31","close":156.10000610351562},{"date":"2020-04-30","close":187.1300048828125},{"date":"2020-05-29","close":210.3800048828125},{"date":"2020-06-30","close":239.19000244140625},{"date":"2020-07-31","close":236.42999267578125},{"date":"2020-08-31","close":245.6999969482422},{"date":"2020-09-30","close":231.00999450683594},{"date":"2020-10-30","close":235.5399932861328},{"date":"2020-11-30","close":280.2300109863281},{"date":"2020-12-31","close":305.3399963378906},{"date":"2021-01-29","close":277.42999267578125},{"date":"2021-02-26","close":276},{"date":"2021-03-31","close":277.1499938964844},{"date":"2021-04-30","close":291.9100036621094},{"date":"2021-05-28","close":285.8599853515625},{"date":"2021-06-30","close":291.8999938964844},{"date":"2021-07-30","close":321.1300048828125},{"date":"2021-08-31","close":310.0899963378906},{"date":"2021-09-30","close":285.1700134277344},{"date":"2021-10-29","close":317.6099853515625},{"date":"2021-11-30","close":254.19000244140625},{"date":"2021-12-31","close":281.19000244140625},{"date":"2022-01-31","close":249.7899932861328},{"date":"2022-02-28","close":220.22999572753906},{"date":"2022-03-31","close":214.35000610351562},{"date":"2022-04-29","close":189.27999877929688},{"date":"2022-05-31","close":207.75},{"date":"2022-06-30","close":171.9600067138672},{"date":"2022-07-29","close":216.32000732421875},{"date":"2022-08-31","close":201.74000549316406},{"date":"2022-09-30","close":186.8000030517578},{"date":"2022-10-31","close":214.3000030517578},{"date":"2022-11-30","close":201.9499969482422},{"date":"2022-12-30","close":186.8699951171875},{"date":"2023-01-31","close":215.16000366210938},{"date":"2023-02-28","close":198.69000244140625},{"date":"2023-03-31","close":208.16000366210938},{"date":"2023-04-28","close":194.7899932861328},{"date":"2023-05-31","close":199.38999938964844},{"date":"2023-06-30","close":204.61000061035156},{"date":"2023-07-31","close":211.99000549316406},{"date":"2023-08-31","close":221.94000244140625},{"date":"2023-09-29","close":206.91000366210938},{"date":"2023-10-31","close":197.6300048828125},{"date":"2023-11-30","close":218.42999267578125},{"date":"2023-12-29","close":243.47999572753906},{"date":"2024-01-31","close":253.80999755859375},{"date":"2024-02-29","close":258.1700134277344},{"date":"2024-03-28","close":260.4200134277344},{"date":"2024-04-30","close":212.85000610351562},{"date":"2024-05-31","close":201.60000610351562},{"date":"2024-06-28","close":247.4499969482422},{"date":"2024-07-31","close":247.52000427246094},{"date":"2024-08-30","close":258.3999938964844},{"date":"2024-09-30","close":275.4800109863281},{"date":"2024-10-31","close":283.79998779296875},{"date":"2024-11-29","close":291.8999938964844},{"date":"2024-12-31","close":295.57000732421875},{"date":"2025-01-31","close":311.3399963378906},{"date":"2025-02-28","close":274.2099914550781},{"date":"2025-03-31","close":261.79998779296875},{"date":"2025-04-30","close":274.25},{"date":"2025-05-30","close":296.1199951171875},{"date":"2025-06-30","close":309.57000732421875},{"date":"2025-07-31","close":303.1099853515625},{"date":"2025-08-29","close":314.70001220703125},{"date":"2025-09-30","close":317.6700134277344},{"date":"2025-10-31","close":301.3399963378906},{"date":"2025-11-28","close":303.3399963378906},{"date":"2025-12-31","close":296.010009765625},{"date":"2026-01-30","close":252.8699951171875},{"date":"2026-02-27","close":245.8699951171875},{"date":"2026-03-31","close":239.39999389648438},{"date":"2026-04-30","close":237},{"date":"2026-05-29","close":231.30999755859375},{"date":"2026-06-30","close":194.4199981689453},{"date":"2026-07-31","close":234.1999969482422},{"date":"2026-08-31","close":258.5299987792969},{"date":"2026-09-04","close":217.89999389648438}],"AEE":[{"date":"2014-01-31","close":25.65235710144043},{"date":"2014-02-28","close":27.394596099853516},{"date":"2014-03-31","close":28.21305274963379},{"date":"2014-04-30","close":28.288381576538086},{"date":"2014-05-30","close":26.946212768554688},{"date":"2014-06-30","close":28.281269073486328},{"date":"2014-07-31","close":26.600162506103516},{"date":"2014-08-29","close":27.66555404663086},{"date":"2014-09-30","close":26.783123016357422},{"date":"2014-10-31","close":29.58509635925293},{"date":"2014-11-28","close":30.12314796447754},{"date":"2014-12-31","close":32.54157257080078},{"date":"2015-01-30","close":31.941967010498047},{"date":"2015-02-27","close":29.917362213134766},{"date":"2015-03-31","close":30.070302963256836},{"date":"2015-04-30","close":29.172466278076172},{"date":"2015-05-29","close":28.666553497314453},{"date":"2015-06-30","close":27.13948631286621},{"date":"2015-07-31","close":29.588382720947266},{"date":"2015-08-31","close":29.01937484741211},{"date":"2015-09-30","close":30.772687911987305},{"date":"2015-10-30","close":31.79917335510254},{"date":"2015-11-30","close":31.857425689697266},{"date":"2015-12-31","close":31.783254623413086},{"date":"2016-01-29","close":33.025760650634766},{"date":"2016-02-29","close":34.51823806762695},{"date":"2016-03-31","close":37.16777801513672},{"date":"2016-04-29","close":35.60982894897461},{"date":"2016-05-31","close":36.75973129272461},{"date":"2016-06-30","close":40.09025192260742},{"date":"2016-07-29","close":39.237266540527344},{"date":"2016-08-31","close":36.97761535644531},{"date":"2016-09-30","close":37.11567687988281},{"date":"2016-10-31","close":37.6967887878418},{"date":"2016-11-30","close":37.07040023803711},{"date":"2016-12-30","close":39.944984436035156},{"date":"2017-01-31","close":40.089656829833984},{"date":"2017-02-28","close":41.64297103881836},{"date":"2017-03-31","close":41.907554626464844},{"date":"2017-04-28","close":41.98431396484375},{"date":"2017-05-31","close":43.565738677978516},{"date":"2017-06-30","close":42.29960250854492},{"date":"2017-07-31","close":43.40603256225586},{"date":"2017-08-31","close":46.41584014892578},{"date":"2017-09-29","close":45.07795333862305},{"date":"2017-10-31","close":48.31229019165039},{"date":"2017-11-30","close":49.84760665893555},{"date":"2017-12-29","close":46.307369232177734},{"date":"2018-01-31","close":44.45476150512695},{"date":"2018-02-28","close":42.62569808959961},{"date":"2018-03-29","close":44.83213806152344},{"date":"2018-04-30","close":46.407562255859375},{"date":"2018-05-31","close":46.85881423950195},{"date":"2018-06-29","close":48.57201385498047},{"date":"2018-07-31","close":49.53786087036133},{"date":"2018-08-31","close":50.4717903137207},{"date":"2018-09-28","close":50.816986083984375},{"date":"2018-10-31","close":51.910152435302734},{"date":"2018-11-30","close":55.15755844116211},{"date":"2018-12-31","close":52.787235260009766},{"date":"2019-01-31","close":56.113250732421875},{"date":"2019-02-28","close":57.65082550048828},{"date":"2019-03-29","close":59.91233444213867},{"date":"2019-04-30","close":59.27696228027344},{"date":"2019-05-31","close":59.74126434326172},{"date":"2019-06-28","close":61.56828689575195},{"date":"2019-07-31","close":62.04372024536133},{"date":"2019-08-30","close":63.24048614501953},{"date":"2019-09-30","close":66.03485870361328},{"date":"2019-10-31","close":64.09630584716797},{"date":"2019-11-29","close":61.31631851196289},{"date":"2019-12-31","close":63.77507019042969},{"date":"2020-01-31","close":68.13468933105469},{"date":"2020-02-28","close":65.60195922851562},{"date":"2020-03-31","close":60.84748077392578},{"date":"2020-04-30","close":60.7806282043457},{"date":"2020-05-29","close":62.43488311767578},{"date":"2020-06-30","close":59.16310119628906},{"date":"2020-07-31","close":67.47084045410156},{"date":"2020-08-31","close":66.5206527709961},{"date":"2020-09-30","close":66.9149169921875},{"date":"2020-10-30","close":68.64112091064453},{"date":"2020-11-30","close":65.81490325927734},{"date":"2020-12-31","close":66.4897232055664},{"date":"2021-01-29","close":61.941219329833984},{"date":"2021-02-26","close":59.8543701171875},{"date":"2021-03-31","close":69.81815338134766},{"date":"2021-04-30","close":72.80445861816406},{"date":"2021-05-28","close":72.2552719116211},{"date":"2021-06-30","close":69.12683868408203},{"date":"2021-07-30","close":72.47782897949219},{"date":"2021-08-31","close":75.75968933105469},{"date":"2021-09-30","close":70.39533996582031},{"date":"2021-10-29","close":73.254638671875},{"date":"2021-11-30","close":70.90811920166016},{"date":"2021-12-31","close":77.85494232177734},{"date":"2022-01-31","close":77.61878967285156},{"date":"2022-02-28","close":75.17842102050781},{"date":"2022-03-31","close":82.55345153808594},{"date":"2022-04-29","close":81.79622650146484},{"date":"2022-05-31","close":83.81251525878906},{"date":"2022-06-30","close":80.06696319580078},{"date":"2022-07-29","close":82.5125503540039},{"date":"2022-08-31","close":82.06952667236328},{"date":"2022-09-30","close":71.83045959472656},{"date":"2022-10-31","close":72.69546508789062},{"date":"2022-11-30","close":79.65113067626953},{"date":"2022-12-30","close":79.83426666259766},{"date":"2023-01-31","close":77.99373626708984},{"date":"2023-02-28","close":74.25879669189453},{"date":"2023-03-31","close":78.15377807617188},{"date":"2023-04-28","close":80.48782348632812},{"date":"2023-05-31","close":73.34099578857422},{"date":"2023-06-30","close":74.44526672363281},{"date":"2023-07-31","close":78.09142303466797},{"date":"2023-08-31","close":72.257568359375},{"date":"2023-09-29","close":68.75679779052734},{"date":"2023-10-31","close":69.56538391113281},{"date":"2023-11-30","close":71.29278564453125},{"date":"2023-12-29","close":67.00885772705078},{"date":"2024-01-31","close":64.4429931640625},{"date":"2024-02-29","close":65.94361114501953},{"date":"2024-03-28","close":69.138427734375},{"date":"2024-04-30","close":69.05428314208984},{"date":"2024-05-31","close":68.5868911743164},{"date":"2024-06-28","close":67.1032943725586},{"date":"2024-07-31","close":74.80350494384766},{"date":"2024-08-30","close":77.86095428466797},{"date":"2024-09-30","close":83.18846893310547},{"date":"2024-10-31","close":82.85556030273438},{"date":"2024-11-29","close":89.7800064086914},{"date":"2024-12-31","close":85.41363525390625},{"date":"2025-01-31","close":90.26210021972656},{"date":"2025-02-28","close":97.3144302368164},{"date":"2025-03-31","close":96.89608001708984},{"date":"2025-04-30","close":95.77656555175781},{"date":"2025-05-30","close":93.4989242553711},{"date":"2025-06-30","close":93.3793716430664},{"date":"2025-07-31","close":98.32835388183594},{"date":"2025-08-29","close":97.0157470703125},{"date":"2025-09-30","close":102.214111328125},{"date":"2025-10-31","close":99.903076171875},{"date":"2025-11-28","close":104.14323425292969},{"date":"2025-12-31","close":98.49198913574219},{"date":"2026-01-30","close":101.86512756347656},{"date":"2026-02-27","close":111.72814178466797},{"date":"2026-03-31","close":109.15060424804688},{"date":"2026-04-30","close":112.85449981689453},{"date":"2026-05-29","close":107.2142562866211},{"date":"2026-06-30","close":113.04000091552734},{"date":"2026-07-31","close":109.61000061035156},{"date":"2026-08-31","close":106.01000213623047},{"date":"2026-09-04","close":106.47000122070312}],"AEP":[{"date":"2014-01-31","close":31.28998565673828},{"date":"2014-02-28","close":32.52016067504883},{"date":"2014-03-31","close":32.818153381347656},{"date":"2014-04-30","close":34.8587760925293},{"date":"2014-05-30","close":34.890869140625},{"date":"2014-06-30","close":36.47354507446289},{"date":"2014-07-31","close":34.00142288208008},{"date":"2014-08-29","close":35.46858215332031},{"date":"2014-09-30","close":34.48445129394531},{"date":"2014-10-31","close":38.53329849243164},{"date":"2014-11-28","close":38.351741790771484},{"date":"2014-12-31","close":40.46426773071289},{"date":"2015-01-30","close":41.857059478759766},{"date":"2015-02-27","close":38.70018005371094},{"date":"2015-03-31","close":37.806270599365234},{"date":"2015-04-30","close":38.22297668457031},{"date":"2015-05-29","close":38.19529342651367},{"date":"2015-06-30","close":35.942527770996094},{"date":"2015-07-31","close":38.385284423828125},{"date":"2015-08-31","close":37.18611145019531},{"date":"2015-09-30","close":38.94643020629883},{"date":"2015-10-30","close":38.80259323120117},{"date":"2015-11-30","close":38.74833297729492},{"date":"2015-12-31","close":40.31184387207031},{"date":"2016-01-29","close":42.17973327636719},{"date":"2016-02-29","close":43.10346984863281},{"date":"2016-03-31","close":46.349300384521484},{"date":"2016-04-29","close":44.32501220703125},{"date":"2016-05-31","close":45.57533645629883},{"date":"2016-06-30","close":49.349239349365234},{"date":"2016-07-29","close":48.792991638183594},{"date":"2016-08-31","close":45.841033935546875},{"date":"2016-09-30","close":45.58546447753906},{"date":"2016-10-31","close":46.032718658447266},{"date":"2016-11-30","close":42.31695556640625},{"date":"2016-12-30","close":45.118961334228516},{"date":"2017-01-31","close":45.907257080078125},{"date":"2017-02-28","close":48.439697265625},{"date":"2017-03-31","close":48.55543518066406},{"date":"2017-04-28","close":49.06173324584961},{"date":"2017-05-31","close":52.370460510253906},{"date":"2017-06-30","close":50.68509292602539},{"date":"2017-07-31","close":51.46575927734375},{"date":"2017-08-31","close":54.16788101196289},{"date":"2017-09-29","close":51.67391586303711},{"date":"2017-10-31","close":54.74171447753906},{"date":"2017-11-30","close":57.58333206176758},{"date":"2017-12-29","close":54.57175827026367},{"date":"2018-01-31","close":51.01870346069336},{"date":"2018-02-28","close":49.117549896240234},{"date":"2018-03-29","close":51.371952056884766},{"date":"2018-04-30","close":52.413021087646484},{"date":"2018-05-31","close":51.36616516113281},{"date":"2018-06-29","close":52.348899841308594},{"date":"2018-07-31","close":53.77762222290039},{"date":"2018-08-31","close":54.7017707824707},{"date":"2018-09-28","close":54.053558349609375},{"date":"2018-10-31","close":55.94483184814453},{"date":"2018-11-30","close":59.81848907470703},{"date":"2018-12-31","close":57.510074615478516},{"date":"2019-01-31","close":60.88037109375},{"date":"2019-02-28","close":62.975067138671875},{"date":"2019-03-29","close":64.99274444580078},{"date":"2019-04-30","close":66.38961791992188},{"date":"2019-05-31","close":67.37106323242188},{"date":"2019-06-28","close":68.84956359863281},{"date":"2019-07-31","close":68.693115234375},{"date":"2019-08-30","close":71.84234619140625},{"date":"2019-09-30","close":73.84430694580078},{"date":"2019-10-31","close":74.39604949951172},{"date":"2019-11-29","close":72.5521240234375},{"date":"2019-12-31","close":75.06185913085938},{"date":"2020-01-31","close":82.77376556396484},{"date":"2020-02-28","close":71.38088989257812},{"date":"2020-03-31","close":63.95970153808594},{"date":"2020-04-30","close":66.4627685546875},{"date":"2020-05-29","close":68.78497314453125},{"date":"2020-06-30","close":64.25847625732422},{"date":"2020-07-31","close":70.10015869140625},{"date":"2020-08-31","close":64.1307601928711},{"date":"2020-09-30","close":66.49002075195312},{"date":"2020-10-30","close":73.16097259521484},{"date":"2020-11-30","close":69.6274642944336},{"date":"2020-12-31","close":68.2987289428711},{"date":"2021-01-29","close":66.3630599975586},{"date":"2021-02-26","close":61.95875930786133},{"date":"2021-03-31","close":70.1123275756836},{"date":"2021-04-30","close":73.43169403076172},{"date":"2021-05-28","close":71.79130554199219},{"date":"2021-06-30","close":70.6142578125},{"date":"2021-07-30","close":73.5610580444336},{"date":"2021-08-31","close":75.39598083496094},{"date":"2021-09-30","close":68.33365631103516},{"date":"2021-10-29","close":71.3050537109375},{"date":"2021-11-30","close":68.86444091796875},{"date":"2021-12-31","close":75.59369659423828},{"date":"2022-01-31","close":76.80872344970703},{"date":"2022-02-28","close":77.69295501708984},{"date":"2022-03-31","close":85.5093994140625},{"date":"2022-04-29","close":84.94375610351562},{"date":"2022-05-31","close":88.13624572753906},{"date":"2022-06-30","close":82.87554168701172},{"date":"2022-07-29","close":85.1387710571289},{"date":"2022-08-31","close":87.23533630371094},{"date":"2022-09-30","close":75.2644271850586},{"date":"2022-10-31","close":76.54421997070312},{"date":"2022-11-30","close":85.06636047363281},{"date":"2022-12-30","close":83.44058990478516},{"date":"2023-01-31","close":82.57060241699219},{"date":"2023-02-28","close":78.0232162475586},{"date":"2023-03-31","close":80.70174407958984},{"date":"2023-04-28","close":81.97003173828125},{"date":"2023-05-31","close":74.39173126220703},{"date":"2023-06-30","close":75.35830688476562},{"date":"2023-07-31","close":75.84159851074219},{"date":"2023-08-31","close":70.89542388916016},{"date":"2023-09-29","close":68.01983642578125},{"date":"2023-10-31","close":68.3092041015625},{"date":"2023-11-30","close":72.7546157836914},{"date":"2023-12-29","close":74.2819595336914},{"date":"2024-01-31","close":71.46504974365234},{"date":"2024-02-29","close":78.8096694946289},{"date":"2024-03-28","close":79.65149688720703},{"date":"2024-04-30","close":79.58673858642578},{"date":"2024-05-31","close":84.30976867675781},{"date":"2024-06-28","close":81.9649658203125},{"date":"2024-07-31","close":91.66175842285156},{"date":"2024-08-30","close":94.528076171875},{"date":"2024-09-30","close":96.71499633789062},{"date":"2024-10-31","close":93.08583068847656},{"date":"2024-11-29","close":95.04979705810547},{"date":"2024-12-31","close":87.78733825683594},{"date":"2025-01-31","close":93.62205505371094},{"date":"2025-02-28","close":101.8858642578125},{"date":"2025-03-31","close":104.97942352294922},{"date":"2025-04-30","close":104.0859375},{"date":"2025-05-30","close":100.31327056884766},{"date":"2025-06-30","close":100.57498931884766},{"date":"2025-07-31","close":109.66705322265625},{"date":"2025-08-29","close":108.49935150146484},{"date":"2025-09-30","close":109.94575500488281},{"date":"2025-10-31","close":117.5295639038086},{"date":"2025-11-28","close":121.91365814208984},{"date":"2025-12-31","close":113.5805435180664},{"date":"2026-01-30","close":117.98350524902344},{"date":"2026-02-27","close":132.8551483154297},{"date":"2026-03-31","close":130.13490295410156},{"date":"2026-04-30","close":136.12142944335938},{"date":"2026-05-29","close":126.66999816894531},{"date":"2026-06-30","close":136.80999755859375},{"date":"2026-07-31","close":126.88397979736328},{"date":"2026-08-31","close":122.43000030517578},{"date":"2026-09-04","close":124.5}],"AES":[{"date":"2014-01-31","close":9.045417785644531},{"date":"2014-02-28","close":8.781646728515625},{"date":"2014-03-31","close":9.1869535446167},{"date":"2014-04-30","close":9.328824996948242},{"date":"2014-05-30","close":9.10286808013916},{"date":"2014-06-30","close":10.038979530334473},{"date":"2014-07-31","close":9.463460922241211},{"date":"2014-08-29","close":9.832671165466309},{"date":"2014-09-30","close":9.184931755065918},{"date":"2014-10-31","close":9.147783279418945},{"date":"2014-11-28","close":9.017751693725586},{"date":"2014-12-31","close":8.952737808227539},{"date":"2015-01-30","close":8.009367942810059},{"date":"2015-02-27","close":8.500945091247559},{"date":"2015-03-31","close":8.422293663024902},{"date":"2015-04-30","close":8.684467315673828},{"date":"2015-05-29","close":8.981653213500977},{"date":"2015-06-30","close":8.75711441040039},{"date":"2015-07-31","close":8.519722938537598},{"date":"2015-08-31","close":7.98724365234375},{"date":"2015-09-30","close":6.51625919342041},{"date":"2015-10-30","close":7.354494094848633},{"date":"2015-11-30","close":6.709716320037842},{"date":"2015-12-31","close":6.4276275634765625},{"date":"2016-01-29","close":6.458165645599365},{"date":"2016-02-29","close":6.662108898162842},{"date":"2016-03-31","close":8.02172565460205},{"date":"2016-04-29","close":7.6606974601745605},{"date":"2016-05-31","close":7.612643241882324},{"date":"2016-06-30","close":8.566800117492676},{"date":"2016-07-29","close":8.553625106811523},{"date":"2016-08-31","close":8.359694480895996},{"date":"2016-09-30","close":8.899928092956543},{"date":"2016-10-31","close":8.228493690490723},{"date":"2016-11-30","close":8.004777908325195},{"date":"2016-12-30","close":8.123627662658691},{"date":"2017-01-31","close":8.082867622375488},{"date":"2017-02-28","close":8.13939380645752},{"date":"2017-03-31","close":7.899167060852051},{"date":"2017-04-28","close":8.075651168823242},{"date":"2017-05-31","close":8.339844703674316},{"date":"2017-06-30","close":7.932847023010254},{"date":"2017-07-31","close":7.982830047607422},{"date":"2017-08-31","close":7.968395233154297},{"date":"2017-09-29","close":7.953958988189697},{"date":"2017-10-31","close":7.759162425994873},{"date":"2017-11-30","close":7.722666263580322},{"date":"2017-12-29","close":7.905149459838867},{"date":"2018-01-31","close":8.533548355102539},{"date":"2018-02-28","close":8.02419376373291},{"date":"2018-03-29","close":8.393292427062988},{"date":"2018-04-30","close":9.131958961486816},{"date":"2018-05-31","close":9.512460708618164},{"date":"2018-06-29","close":10.004873275756836},{"date":"2018-07-31","close":9.967565536499023},{"date":"2018-08-31","close":10.140035629272461},{"date":"2018-09-28","close":10.546842575073242},{"date":"2018-10-31","close":11.080986976623535},{"date":"2018-11-30","close":11.77259635925293},{"date":"2018-12-31","close":10.98978328704834},{"date":"2019-01-31","close":12.562259674072266},{"date":"2019-02-28","close":13.206083297729492},{"date":"2019-03-29","close":13.857572555541992},{"date":"2019-04-30","close":13.22700309753418},{"date":"2019-05-31","close":12.207164764404297},{"date":"2019-06-28","close":12.948867797851562},{"date":"2019-07-31","close":13.076505661010742},{"date":"2019-08-30","close":11.93941593170166},{"date":"2019-09-30","close":12.726032257080078},{"date":"2019-10-31","close":13.385557174682617},{"date":"2019-11-29","close":14.845792770385742},{"date":"2019-12-31","close":15.623025894165039},{"date":"2020-01-31","close":15.70212459564209},{"date":"2020-02-28","close":13.22741985321045},{"date":"2020-03-31","close":10.752713203430176},{"date":"2020-04-30","close":10.581655502319336},{"date":"2020-05-29","close":9.974706649780273},{"date":"2020-06-30","close":11.571940422058105},{"date":"2020-07-31","close":12.27676773071289},{"date":"2020-08-31","close":14.30811595916748},{"date":"2020-09-30","close":14.598311424255371},{"date":"2020-10-30","close":15.8348970413208},{"date":"2020-11-30","close":16.598222732543945},{"date":"2020-12-31","close":19.083084106445312},{"date":"2021-01-29","close":19.936922073364258},{"date":"2021-02-26","close":21.710725784301758},{"date":"2021-03-31","close":21.915084838867188},{"date":"2021-04-30","close":22.864112854003906},{"date":"2021-05-28","close":20.88343620300293},{"date":"2021-06-30","close":21.42586326599121},{"date":"2021-07-30","close":19.600000381469727},{"date":"2021-08-31","close":19.740591049194336},{"date":"2021-09-30","close":18.880504608154297},{"date":"2021-10-29","close":20.782615661621094},{"date":"2021-11-30","close":19.45224380493164},{"date":"2021-12-31","close":20.21768569946289},{"date":"2022-01-31","close":18.58641815185547},{"date":"2022-02-28","close":17.79033660888672},{"date":"2022-03-31","close":21.561246871948242},{"date":"2022-04-29","close":17.24067497253418},{"date":"2022-05-31","close":18.608444213867188},{"date":"2022-06-30","close":17.73880958557129},{"date":"2022-07-29","close":18.894405364990234},{"date":"2022-08-31","close":21.640987396240234},{"date":"2022-09-30","close":19.21753692626953},{"date":"2022-10-31","close":22.378347396850586},{"date":"2022-11-30","close":24.73936653137207},{"date":"2022-12-30","close":24.602497100830078},{"date":"2023-01-31","close":23.595735549926758},{"date":"2023-02-28","close":21.245634078979492},{"date":"2023-03-31","close":20.729127883911133},{"date":"2023-04-28","close":20.512039184570312},{"date":"2023-05-31","close":17.113588333129883},{"date":"2023-06-30","close":17.971874237060547},{"date":"2023-07-31","close":18.896678924560547},{"date":"2023-08-31","close":15.664243698120117},{"date":"2023-09-29","close":13.279221534729004},{"date":"2023-10-31","close":13.163293838500977},{"date":"2023-11-30","close":15.204045295715332},{"date":"2023-12-29","close":17.006267547607422},{"date":"2024-01-31","close":14.887592315673828},{"date":"2024-02-29","close":13.566630363464355},{"date":"2024-03-28","close":16.003271102905273},{"date":"2024-04-30","close":16.132762908935547},{"date":"2024-05-31","close":19.45845603942871},{"date":"2024-06-28","close":15.835344314575195},{"date":"2024-07-31","close":16.03362464904785},{"date":"2024-08-30","close":15.590392112731934},{"date":"2024-09-30","close":18.257051467895508},{"date":"2024-10-31","close":15.007914543151855},{"date":"2024-11-29","close":11.993823051452637},{"date":"2024-12-31","close":11.837461471557617},{"date":"2025-01-31","close":10.277997970581055},{"date":"2025-02-28","close":10.82927131652832},{"date":"2025-03-31","close":11.604791641235352},{"date":"2025-04-30","close":9.343632698059082},{"date":"2025-05-30","close":9.596627235412598},{"date":"2025-06-30","close":10.005600929260254},{"date":"2025-07-31","close":12.506999969482422},{"date":"2025-08-29","close":13.052627563476562},{"date":"2025-09-30","close":12.686305046081543},{"date":"2025-10-31","close":13.540732383728027},{"date":"2025-11-28","close":13.72622299194336},{"date":"2025-12-31","close":13.9995756149292},{"date":"2026-01-30","close":14.471564292907715},{"date":"2026-02-27","close":17.06953239440918},{"date":"2026-03-31","close":13.91838550567627},{"date":"2026-04-30","close":14.27400016784668},{"date":"2026-05-29","close":14.670000076293945},{"date":"2026-06-30","close":14.65999984741211},{"date":"2026-07-31","close":14.680000305175781},{"date":"2026-08-31","close":14.739999771118164},{"date":"2026-09-04","close":14.789999961853027}],"AFL":[{"date":"2014-01-31","close":23.36985206604004},{"date":"2014-02-28","close":23.996049880981445},{"date":"2014-03-31","close":23.606599807739258},{"date":"2014-04-30","close":23.486766815185547},{"date":"2014-05-30","close":23.067670822143555},{"date":"2014-06-30","close":23.451953887939453},{"date":"2014-07-31","close":22.50634002685547},{"date":"2014-08-29","close":23.2143611907959},{"date":"2014-09-30","close":22.08094024658203},{"date":"2014-10-31","close":22.641965866088867},{"date":"2014-11-28","close":22.791833877563477},{"date":"2014-12-31","close":23.310781478881836},{"date":"2015-01-30","close":21.780641555786133},{"date":"2015-02-27","close":23.90420150756836},{"date":"2015-03-31","close":24.580039978027344},{"date":"2015-04-30","close":24.207561492919922},{"date":"2015-05-29","close":24.039932250976562},{"date":"2015-06-30","close":24.03219985961914},{"date":"2015-07-31","close":24.746984481811523},{"date":"2015-08-31","close":22.778446197509766},{"date":"2015-09-30","close":22.595754623413086},{"date":"2015-10-30","close":24.780305862426758},{"date":"2015-11-30","close":25.52501106262207},{"date":"2015-12-31","close":23.435758590698242},{"date":"2016-01-29","close":22.676734924316406},{"date":"2016-02-29","close":23.45435333251953},{"date":"2016-03-31","close":24.88083839416504},{"date":"2016-04-29","close":27.17820930480957},{"date":"2016-05-31","close":27.535215377807617},{"date":"2016-06-30","close":28.605546951293945},{"date":"2016-07-29","close":28.653118133544922},{"date":"2016-08-31","close":29.57267189025879},{"date":"2016-09-30","close":28.651765823364258},{"date":"2016-10-31","close":27.45578384399414},{"date":"2016-11-30","close":28.62594985961914},{"date":"2016-12-30","close":27.9121036529541},{"date":"2017-01-31","close":28.068513870239258},{"date":"2017-02-28","close":29.1943416595459},{"date":"2017-03-31","close":29.222593307495117},{"date":"2017-04-28","close":30.21523666381836},{"date":"2017-05-31","close":30.5950870513916},{"date":"2017-06-30","close":31.52861213684082},{"date":"2017-07-31","close":32.3687744140625},{"date":"2017-08-31","close":33.68666458129883},{"date":"2017-09-29","close":33.21330642700195},{"date":"2017-10-31","close":34.23348617553711},{"date":"2017-11-30","close":35.955474853515625},{"date":"2017-12-29","close":36.01292037963867},{"date":"2018-01-31","close":36.18522262573242},{"date":"2018-02-28","close":36.67694091796875},{"date":"2018-03-29","close":36.11572265625},{"date":"2018-04-30","close":37.609535217285156},{"date":"2018-05-31","close":37.40119552612305},{"date":"2018-06-29","close":35.707923889160156},{"date":"2018-07-31","close":38.62964630126953},{"date":"2018-08-31","close":38.59513854980469},{"date":"2018-09-28","close":39.287906646728516},{"date":"2018-10-31","close":35.9492301940918},{"date":"2018-11-30","close":38.39784622192383},{"date":"2018-12-31","close":38.246734619140625},{"date":"2019-01-31","close":40.04322052001953},{"date":"2019-02-28","close":41.47935104370117},{"date":"2019-03-29","close":42.20526885986328},{"date":"2019-04-30","close":42.52603530883789},{"date":"2019-05-31","close":43.527923583984375},{"date":"2019-06-28","close":46.50615310668945},{"date":"2019-07-31","close":44.66490936279297},{"date":"2019-08-30","close":42.79695510864258},{"date":"2019-09-30","close":44.622100830078125},{"date":"2019-10-31","close":45.33851623535156},{"date":"2019-11-29","close":47.00466537475586},{"date":"2019-12-31","close":45.34184646606445},{"date":"2020-01-31","close":44.20186996459961},{"date":"2020-02-28","close":36.92351531982422},{"date":"2020-03-31","close":29.504348754882812},{"date":"2020-04-30","close":32.08942413330078},{"date":"2020-05-29","close":31.68119239807129},{"date":"2020-06-30","close":31.298967361450195},{"date":"2020-07-31","close":30.899368286132812},{"date":"2020-08-31","close":31.788488388061523},{"date":"2020-09-30","close":31.814756393432617},{"date":"2020-10-30","close":29.71419334411621},{"date":"2020-11-30","close":38.69969940185547},{"date":"2020-12-31","close":39.1754035949707},{"date":"2021-01-29","close":39.800865173339844},{"date":"2021-02-26","close":42.48702621459961},{"date":"2021-03-31","close":45.40584945678711},{"date":"2021-04-30","close":47.66815948486328},{"date":"2021-05-28","close":50.58118438720703},{"date":"2021-06-30","close":47.886146545410156},{"date":"2021-07-30","close":49.08195495605469},{"date":"2021-08-31","close":50.873050689697266},{"date":"2021-09-30","close":46.78920364379883},{"date":"2021-10-29","close":48.17142868041992},{"date":"2021-11-30","close":48.873435974121094},{"date":"2021-12-31","close":52.71000289916992},{"date":"2022-01-31","close":56.70907211303711},{"date":"2022-02-28","close":55.493011474609375},{"date":"2022-03-31","close":58.49066162109375},{"date":"2022-04-29","close":52.03205871582031},{"date":"2022-05-31","close":55.415122985839844},{"date":"2022-06-30","close":50.62107849121094},{"date":"2022-07-29","close":52.42341995239258},{"date":"2022-08-31","close":54.71480178833008},{"date":"2022-09-30","close":51.74978256225586},{"date":"2022-10-31","close":59.95423889160156},{"date":"2022-11-30","close":66.62203979492188},{"date":"2022-12-30","close":66.63130950927734},{"date":"2023-01-31","close":68.07618713378906},{"date":"2023-02-28","close":63.496543884277344},{"date":"2023-03-31","close":60.114402770996094},{"date":"2023-04-28","close":65.08045196533203},{"date":"2023-05-31","close":60.20819854736328},{"date":"2023-06-30","close":65.4498062133789},{"date":"2023-07-31","close":67.83150482177734},{"date":"2023-08-31","close":70.3192138671875},{"date":"2023-09-29","close":72.37494659423828},{"date":"2023-10-31","close":73.65742492675781},{"date":"2023-11-30","close":78.39957427978516},{"date":"2023-12-29","close":78.20052337646484},{"date":"2024-01-31","close":79.94463348388672},{"date":"2024-02-29","close":77.0173568725586},{"date":"2024-03-28","close":81.90129852294922},{"date":"2024-04-30","close":79.79318237304688},{"date":"2024-05-31","close":86.21802520751953},{"date":"2024-06-28","close":85.68077087402344},{"date":"2024-07-31","close":91.50410461425781},{"date":"2024-08-30","close":106.38294219970703},{"date":"2024-09-30","close":107.77104187011719},{"date":"2024-10-31","close":101.01365661621094},{"date":"2024-11-29","close":110.38842010498047},{"date":"2024-12-31","close":100.16297149658203},{"date":"2025-01-31","close":103.97815704345703},{"date":"2025-02-28","close":106.59492492675781},{"date":"2025-03-31","close":108.26976776123047},{"date":"2025-04-30","close":105.82567596435547},{"date":"2025-05-30","close":101.37738037109375},{"date":"2025-06-30","close":103.25727081298828},{"date":"2025-07-31","close":97.28468322753906},{"date":"2025-08-29","close":105.1988525390625},{"date":"2025-09-30","close":109.96360778808594},{"date":"2025-10-31","close":105.52372741699219},{"date":"2025-11-28","close":109.16173553466797},{"date":"2025-12-31","close":109.12215423583984},{"date":"2026-01-30","close":109.79508209228516},{"date":"2026-02-27","close":112.34823608398438},{"date":"2026-03-31","close":109.14482116699219},{"date":"2026-04-30","close":113.08441925048828},{"date":"2026-05-29","close":112.41999816894531},{"date":"2026-06-30","close":117.25},{"date":"2026-07-31","close":126.84119415283203},{"date":"2026-08-31","close":115.8499984741211},{"date":"2026-09-04","close":117.20999908447266}],"AIG":[{"date":"2014-01-31","close":36.0360221862793},{"date":"2014-02-28","close":37.39602279663086},{"date":"2014-03-31","close":37.668212890625},{"date":"2014-04-30","close":40.01823806762695},{"date":"2014-05-30","close":40.72624588012695},{"date":"2014-06-30","close":41.20411682128906},{"date":"2014-07-31","close":39.24129867553711},{"date":"2014-08-29","close":42.32141876220703},{"date":"2014-09-30","close":40.873714447021484},{"date":"2014-10-31","close":40.533226013183594},{"date":"2014-11-28","close":41.463897705078125},{"date":"2014-12-31","close":42.47697448730469},{"date":"2015-01-30","close":37.0621337890625},{"date":"2015-02-27","close":41.961273193359375},{"date":"2015-03-31","close":41.64453125},{"date":"2015-04-30","close":42.78463363647461},{"date":"2015-05-29","close":44.548011779785156},{"date":"2015-06-30","close":47.086509704589844},{"date":"2015-07-31","close":48.83836364746094},{"date":"2015-08-31","close":45.9592399597168},{"date":"2015-09-30","close":43.4861946105957},{"date":"2015-10-30","close":48.26185989379883},{"date":"2015-11-30","close":48.65983581542969},{"date":"2015-12-31","close":47.637699127197266},{"date":"2016-01-29","close":43.41743469238281},{"date":"2016-02-29","close":38.58984375},{"date":"2016-03-31","close":41.808746337890625},{"date":"2016-04-29","close":43.17789077758789},{"date":"2016-05-31","close":44.771339416503906},{"date":"2016-06-30","close":41.14276885986328},{"date":"2016-07-29","close":42.34850311279297},{"date":"2016-08-31","close":46.54136276245117},{"date":"2016-09-30","close":46.41196060180664},{"date":"2016-10-31","close":48.25779342651367},{"date":"2016-11-30","close":49.53266906738281},{"date":"2016-12-30","close":51.33711624145508},{"date":"2017-01-31","close":50.51176834106445},{"date":"2017-02-28","close":50.244503021240234},{"date":"2017-03-31","close":49.32350540161133},{"date":"2017-04-28","close":48.12261199951172},{"date":"2017-05-31","close":50.271575927734375},{"date":"2017-06-30","close":49.642127990722656},{"date":"2017-07-31","close":51.96859359741211},{"date":"2017-08-31","close":48.022308349609375},{"date":"2017-09-29","close":49.0030403137207},{"date":"2017-10-31","close":51.573326110839844},{"date":"2017-11-30","close":47.861576080322266},{"date":"2017-12-29","close":47.8131217956543},{"date":"2018-01-31","close":51.29598617553711},{"date":"2018-02-28","close":46.01552963256836},{"date":"2018-03-29","close":43.9234733581543},{"date":"2018-04-30","close":45.19872283935547},{"date":"2018-05-31","close":42.607872009277344},{"date":"2018-06-29","close":43.04597473144531},{"date":"2018-07-31","close":44.82398986816406},{"date":"2018-08-31","close":43.167755126953125},{"date":"2018-09-28","close":43.48881149291992},{"date":"2018-10-31","close":33.727516174316406},{"date":"2018-11-30","close":35.328529357910156},{"date":"2018-12-31","close":32.468841552734375},{"date":"2019-01-31","close":35.61602783203125},{"date":"2019-02-28","close":35.5913200378418},{"date":"2019-03-29","close":35.737125396728516},{"date":"2019-04-30","close":39.48014831542969},{"date":"2019-05-31","close":42.38493347167969},{"date":"2019-06-28","close":44.4879035949707},{"date":"2019-07-31","close":46.750709533691406},{"date":"2019-08-30","close":43.45252227783203},{"date":"2019-09-30","close":46.76980209350586},{"date":"2019-10-31","close":44.4691047668457},{"date":"2019-11-29","close":44.217193603515625},{"date":"2019-12-31","close":43.37214660644531},{"date":"2020-01-31","close":42.4680290222168},{"date":"2020-02-28","close":35.623802185058594},{"date":"2020-03-31","close":20.74909782409668},{"date":"2020-04-30","close":21.758745193481445},{"date":"2020-05-29","close":25.72032356262207},{"date":"2020-06-30","close":26.951473236083984},{"date":"2020-07-31","close":27.781280517578125},{"date":"2020-08-31","close":25.188129425048828},{"date":"2020-09-30","close":24.062633514404297},{"date":"2020-10-30","close":27.52387809753418},{"date":"2020-11-30","close":33.59853744506836},{"date":"2020-12-31","close":33.36042785644531},{"date":"2021-01-29","close":32.99034118652344},{"date":"2021-02-26","close":38.72664260864258},{"date":"2021-03-31","close":40.98882293701172},{"date":"2021-04-30","close":42.97572708129883},{"date":"2021-05-28","close":46.86970138549805},{"date":"2021-06-30","close":42.48309326171875},{"date":"2021-07-30","close":42.259971618652344},{"date":"2021-08-31","close":48.694915771484375},{"date":"2021-09-30","close":49.2791633605957},{"date":"2021-10-29","close":53.049835205078125},{"date":"2021-11-30","close":47.22323989868164},{"date":"2021-12-31","close":51.348388671875},{"date":"2022-01-31","close":52.15212631225586},{"date":"2022-02-28","close":55.303836822509766},{"date":"2022-03-31","close":56.997032165527344},{"date":"2022-04-29","close":53.128822326660156},{"date":"2022-05-31","close":53.2831916809082},{"date":"2022-06-30","close":46.714935302734375},{"date":"2022-07-29","close":47.2996711730957},{"date":"2022-08-31","close":47.281394958496094},{"date":"2022-09-30","close":43.63774871826172},{"date":"2022-10-31","close":52.387351989746094},{"date":"2022-11-30","close":58.00291061401367},{"date":"2022-12-30","close":58.416500091552734},{"date":"2023-01-31","close":58.39802932739258},{"date":"2023-02-28","close":56.4489631652832},{"date":"2023-03-31","close":46.83136749267578},{"date":"2023-04-28","close":49.323577880859375},{"date":"2023-05-31","close":49.128292083740234},{"date":"2023-06-30","close":53.85548782348633},{"date":"2023-07-31","close":56.42002487182617},{"date":"2023-08-31","close":54.77273178100586},{"date":"2023-09-29","close":57.05820846557617},{"date":"2023-10-31","close":57.72671890258789},{"date":"2023-11-30","close":61.963714599609375},{"date":"2023-12-29","close":64.13519287109375},{"date":"2024-01-31","close":65.80130004882812},{"date":"2024-02-29","close":69.00096130371094},{"date":"2024-03-28","close":74.35193634033203},{"date":"2024-04-30","close":71.63162994384766},{"date":"2024-05-31","close":74.97019958496094},{"date":"2024-06-28","close":70.99710083007812},{"date":"2024-07-31","close":75.76911926269531},{"date":"2024-08-30","close":73.6843490600586},{"date":"2024-09-30","close":70.4164810180664},{"date":"2024-10-31","close":72.96465301513672},{"date":"2024-11-29","close":73.92623901367188},{"date":"2024-12-31","close":70.38938903808594},{"date":"2025-01-31","close":71.22090911865234},{"date":"2025-02-28","close":80.19361877441406},{"date":"2025-03-31","close":84.46759796142578},{"date":"2025-04-30","close":79.20172119140625},{"date":"2025-05-30","close":82.2330093383789},{"date":"2025-06-30","close":83.59441375732422},{"date":"2025-07-31","close":75.82000732421875},{"date":"2025-08-29","close":79.42398071289062},{"date":"2025-09-30","close":77.15955352783203},{"date":"2025-10-31","close":77.5721664428711},{"date":"2025-11-28","close":74.8213882446289},{"date":"2025-12-31","close":84.48689270019531},{"date":"2026-01-30","close":73.94947814941406},{"date":"2026-02-27","close":79.4897689819336},{"date":"2026-03-31","close":74.75323486328125},{"date":"2026-04-30","close":74.30621337890625},{"date":"2026-05-29","close":73.73997497558594},{"date":"2026-06-30","close":74.52999877929688},{"date":"2026-07-31","close":78.58000183105469},{"date":"2026-08-31","close":76.36000061035156},{"date":"2026-09-04","close":76.20999908447266}],"AIZ":[{"date":"2014-01-31","close":51.312007904052734},{"date":"2014-02-28","close":51.73457717895508},{"date":"2014-03-31","close":51.2064323425293},{"date":"2014-04-30","close":53.1377067565918},{"date":"2014-05-30","close":53.67072296142578},{"date":"2014-06-30","close":51.88197326660156},{"date":"2014-07-31","close":50.148616790771484},{"date":"2014-08-29","close":53.049869537353516},{"date":"2014-09-30","close":51.10272979736328},{"date":"2014-10-31","close":54.21815490722656},{"date":"2014-11-28","close":53.93180465698242},{"date":"2014-12-31","close":54.60203552246094},{"date":"2015-01-30","close":50.676246643066406},{"date":"2015-02-27","close":49.10780715942383},{"date":"2015-03-31","close":49.22001647949219},{"date":"2015-04-30","close":49.260093688964844},{"date":"2015-05-29","close":53.017845153808594},{"date":"2015-06-30","close":53.943756103515625},{"date":"2015-07-31","close":60.06275177001953},{"date":"2015-08-31","close":60.10402297973633},{"date":"2015-09-30","close":63.87110900878906},{"date":"2015-10-30","close":65.90827941894531},{"date":"2015-11-30","close":69.53993225097656},{"date":"2015-12-31","close":65.49044799804688},{"date":"2016-01-29","close":66.11656951904297},{"date":"2016-02-29","close":58.22671127319336},{"date":"2016-03-31","close":63.181297302246094},{"date":"2016-04-29","close":69.2578353881836},{"date":"2016-05-31","close":71.97743225097656},{"date":"2016-06-30","close":71.08790588378906},{"date":"2016-07-29","close":68.36991882324219},{"date":"2016-08-31","close":74.18363189697266},{"date":"2016-09-30","close":76.4203109741211},{"date":"2016-10-31","close":66.70310974121094},{"date":"2016-11-30","close":71.97024536132812},{"date":"2016-12-30","close":77.40509796142578},{"date":"2017-01-31","close":80.9644546508789},{"date":"2017-02-28","close":82.97015380859375},{"date":"2017-03-31","close":80.17933654785156},{"date":"2017-04-28","close":80.65706634521484},{"date":"2017-05-31","close":82.55549621582031},{"date":"2017-06-30","close":87.36661529541016},{"date":"2017-07-31","close":88.69788360595703},{"date":"2017-08-31","close":80.20825958251953},{"date":"2017-09-29","close":80.91132354736328},{"date":"2017-10-31","close":85.25675964355469},{"date":"2017-11-30","close":85.93211364746094},{"date":"2017-12-29","close":85.90653228759766},{"date":"2018-01-31","close":77.93267822265625},{"date":"2018-02-28","close":73.27987670898438},{"date":"2018-03-29","close":78.37268829345703},{"date":"2018-04-30","close":79.58158111572266},{"date":"2018-05-31","close":80.50005340576172},{"date":"2018-06-29","close":89.2442855834961},{"date":"2018-07-31","close":95.11685943603516},{"date":"2018-08-31","close":89.14410400390625},{"date":"2018-09-28","close":93.59178161621094},{"date":"2018-10-31","close":84.28028869628906},{"date":"2018-11-30","close":84.82494354248047},{"date":"2018-12-31","close":78.02080535888672},{"date":"2019-01-31","close":84.08346557617188},{"date":"2019-02-28","close":90.39329528808594},{"date":"2019-03-29","close":83.3015365600586},{"date":"2019-04-30","close":83.38054656982422},{"date":"2019-05-31","close":88.26235961914062},{"date":"2019-06-28","close":93.9310531616211},{"date":"2019-07-31","close":100.0942611694336},{"date":"2019-08-30","close":109.13526153564453},{"date":"2019-09-30","close":111.63737487792969},{"date":"2019-10-31","close":111.85919189453125},{"date":"2019-11-29","close":118.45677185058594},{"date":"2019-12-31","close":116.86097717285156},{"date":"2020-01-31","close":116.39738464355469},{"date":"2020-02-28","close":107.98944854736328},{"date":"2020-03-31","close":93.21353912353516},{"date":"2020-04-30","close":95.1388931274414},{"date":"2020-05-29","close":92.43746185302734},{"date":"2020-06-30","close":93.07726287841797},{"date":"2020-07-31","close":96.8439712524414},{"date":"2020-08-31","close":110.10173797607422},{"date":"2020-09-30","close":109.87531280517578},{"date":"2020-10-30","close":112.6468734741211},{"date":"2020-11-30","close":117.52122497558594},{"date":"2020-12-31","close":123.98343658447266},{"date":"2021-01-29","close":123.30082702636719},{"date":"2021-02-26","close":112.75740814208984},{"date":"2021-03-31","close":129.73231506347656},{"date":"2021-04-30","close":142.38803100585938},{"date":"2021-05-28","close":148.0726318359375},{"date":"2021-06-30","close":143.50596618652344},{"date":"2021-07-30","close":145.00367736816406},{"date":"2021-08-31","close":156.9249267578125},{"date":"2021-09-30","close":145.5229034423828},{"date":"2021-10-29","close":148.80697631835938},{"date":"2021-11-30","close":140.90255737304688},{"date":"2021-12-31","close":144.38575744628906},{"date":"2022-01-31","close":141.28237915039062},{"date":"2022-02-28","close":157.87278747558594},{"date":"2022-03-31","close":169.1474151611328},{"date":"2022-04-29","close":169.1939239501953},{"date":"2022-05-31","close":164.98902893066406},{"date":"2022-06-30","close":161.4033203125},{"date":"2022-07-29","close":164.1392822265625},{"date":"2022-08-31","close":148.6039276123047},{"date":"2022-09-30","close":136.20851135253906},{"date":"2022-10-31","close":127.38549041748047},{"date":"2022-11-30","close":120.88813018798828},{"date":"2022-12-30","close":117.90880584716797},{"date":"2023-01-31","close":125.00823974609375},{"date":"2023-02-28","close":120.76493072509766},{"date":"2023-03-31","close":113.82561492919922},{"date":"2023-04-28","close":116.72648620605469},{"date":"2023-05-31","close":114.38959503173828},{"date":"2023-06-30","close":119.8521499633789},{"date":"2023-07-31","close":128.23190307617188},{"date":"2023-08-31","close":133.4925994873047},{"date":"2023-09-29","close":137.5644989013672},{"date":"2023-10-31","close":142.66162109375},{"date":"2023-11-30","close":161.6907196044922},{"date":"2023-12-29","close":162.1429901123047},{"date":"2024-01-31","close":161.62330627441406},{"date":"2024-02-29","close":175.3605499267578},{"date":"2024-03-28","close":181.92269897460938},{"date":"2024-04-30","close":168.54714965820312},{"date":"2024-05-31","close":167.6483612060547},{"date":"2024-06-28","close":161.34083557128906},{"date":"2024-07-31","close":169.70626831054688},{"date":"2024-08-30","close":190.552001953125},{"date":"2024-09-30","close":193.69815063476562},{"date":"2024-10-31","close":186.72401428222656},{"date":"2024-11-29","close":221.2051239013672},{"date":"2024-12-31","close":208.42909240722656},{"date":"2025-01-31","close":210.35482788085938},{"date":"2025-02-28","close":203.9771728515625},{"date":"2025-03-31","close":205.80215454101562},{"date":"2025-04-30","close":189.1123046875},{"date":"2025-05-30","close":199.15956115722656},{"date":"2025-06-30","close":194.5377960205078},{"date":"2025-07-31","close":184.5001220703125},{"date":"2025-08-29","close":212.3869171142578},{"date":"2025-09-30","close":214.15672302246094},{"date":"2025-10-31","close":209.33175659179688},{"date":"2025-11-28","close":225.58631896972656},{"date":"2025-12-31","close":239.05519104003906},{"date":"2026-01-30","close":236.35548400878906},{"date":"2026-02-27","close":228.80491638183594},{"date":"2026-03-31","close":217.06520080566406},{"date":"2026-04-30","close":235.4620819091797},{"date":"2026-05-29","close":248.0189971923828},{"date":"2026-06-30","close":268.5299987792969},{"date":"2026-07-31","close":278.3299255371094},{"date":"2026-08-31","close":281.8599853515625},{"date":"2026-09-04","close":285.739990234375}],"AJG":[{"date":"2014-01-31","close":36.29943084716797},{"date":"2014-02-28","close":36.56226348876953},{"date":"2014-03-31","close":37.65438461303711},{"date":"2014-04-30","close":35.6284294128418},{"date":"2014-05-30","close":36.269447326660156},{"date":"2014-06-30","close":37.16947555541992},{"date":"2014-07-31","close":35.893253326416016},{"date":"2014-08-29","close":37.671958923339844},{"date":"2014-09-30","close":36.45924377441406},{"date":"2014-10-31","close":38.340091705322266},{"date":"2014-11-28","close":38.5410270690918},{"date":"2014-12-31","close":38.1278190612793},{"date":"2015-01-30","close":35.981712341308594},{"date":"2015-02-27","close":38.054931640625},{"date":"2015-03-31","close":38.16104507446289},{"date":"2015-04-30","close":39.04261779785156},{"date":"2015-05-29","close":39.548709869384766},{"date":"2015-06-30","close":38.90768051147461},{"date":"2015-07-31","close":39.01461410522461},{"date":"2015-08-31","close":35.96287155151367},{"date":"2015-09-30","close":34.25519943237305},{"date":"2015-10-30","close":36.28828048706055},{"date":"2015-11-30","close":36.30488204956055},{"date":"2015-12-31","close":34.26210403442383},{"date":"2016-01-29","close":31.500368118286133},{"date":"2016-02-29","close":33.34990692138672},{"date":"2016-03-31","close":37.576297760009766},{"date":"2016-04-29","close":38.894161224365234},{"date":"2016-05-31","close":40.828739166259766},{"date":"2016-06-30","close":40.53072738647461},{"date":"2016-07-29","close":41.88458251953125},{"date":"2016-08-31","close":42.397117614746094},{"date":"2016-09-30","close":43.6498908996582},{"date":"2016-10-31","close":41.38460159301758},{"date":"2016-11-30","close":43.526424407958984},{"date":"2016-12-30","close":44.918243408203125},{"date":"2017-01-31","close":46.53481674194336},{"date":"2017-02-28","close":49.231971740722656},{"date":"2017-03-31","close":49.21458053588867},{"date":"2017-04-28","close":48.57915496826172},{"date":"2017-05-31","close":49.7203254699707},{"date":"2017-06-30","close":50.17606735229492},{"date":"2017-07-31","close":51.52579116821289},{"date":"2017-08-31","close":51.08905792236328},{"date":"2017-09-29","close":54.309696197509766},{"date":"2017-10-31","close":55.88031005859375},{"date":"2017-11-30","close":58.42931365966797},{"date":"2017-12-29","close":56.16598892211914},{"date":"2018-01-31","close":60.6393928527832},{"date":"2018-02-28","close":61.34055709838867},{"date":"2018-03-29","close":61.36737823486328},{"date":"2018-04-30","close":62.492374420166016},{"date":"2018-05-31","close":59.54429244995117},{"date":"2018-06-29","close":58.64590835571289},{"date":"2018-07-31","close":64.09903717041016},{"date":"2018-08-31","close":64.80876159667969},{"date":"2018-09-28","close":67.25000762939453},{"date":"2018-10-31","close":66.86154174804688},{"date":"2018-11-30","close":69.6259994506836},{"date":"2018-12-31","close":66.9421157836914},{"date":"2019-01-31","close":67.85950469970703},{"date":"2019-02-28","close":73.31026458740234},{"date":"2019-03-29","close":71.31950378417969},{"date":"2019-04-30","close":76.36028289794922},{"date":"2019-05-31","close":76.88992309570312},{"date":"2019-06-28","close":80.37943267822266},{"date":"2019-07-31","close":82.98565673828125},{"date":"2019-08-30","close":83.24262237548828},{"date":"2019-09-30","close":82.5909652709961},{"date":"2019-10-31","close":84.11239624023438},{"date":"2019-11-29","close":86.00267791748047},{"date":"2019-12-31","close":88.2197036743164},{"date":"2020-01-31","close":95.01936340332031},{"date":"2020-02-28","close":90.31331634521484},{"date":"2020-03-31","close":75.83100128173828},{"date":"2020-04-30","close":73.03070068359375},{"date":"2020-05-29","close":87.71124267578125},{"date":"2020-06-30","close":91.11620330810547},{"date":"2020-07-31","close":100.46239471435547},{"date":"2020-08-31","close":98.41561126708984},{"date":"2020-09-30","close":99.0926742553711},{"date":"2020-10-30","close":97.33756256103516},{"date":"2020-11-30","close":108.31869506835938},{"date":"2020-12-31","close":116.55919647216797},{"date":"2021-01-29","close":108.73896789550781},{"date":"2021-02-26","close":112.87521362304688},{"date":"2021-03-31","close":118.02229309082031},{"date":"2021-04-30","close":137.1109161376953},{"date":"2021-05-28","close":138.68113708496094},{"date":"2021-06-30","close":132.93942260742188},{"date":"2021-07-30","close":132.20864868164062},{"date":"2021-08-31","close":136.29896545410156},{"date":"2021-09-30","close":141.54287719726562},{"date":"2021-10-29","close":159.65354919433594},{"date":"2021-11-30","close":155.11163330078125},{"date":"2021-12-31","close":162.0370635986328},{"date":"2022-01-31","close":150.83477783203125},{"date":"2022-02-28","close":151.0735321044922},{"date":"2022-03-31","close":167.28260803222656},{"date":"2022-04-29","close":161.4286651611328},{"date":"2022-05-31","close":155.1531524658203},{"date":"2022-06-30","close":156.7049560546875},{"date":"2022-07-29","close":172.03521728515625},{"date":"2022-08-31","close":174.51498413085938},{"date":"2022-09-30","close":165.03067016601562},{"date":"2022-10-31","close":180.3173828125},{"date":"2022-11-30","close":191.91249084472656},{"date":"2022-12-30","close":182.19125366210938},{"date":"2023-01-31","close":189.12948608398438},{"date":"2023-02-28","close":181.0413360595703},{"date":"2023-03-31","close":185.41104125976562},{"date":"2023-04-28","close":201.64454650878906},{"date":"2023-05-31","close":194.1529083251953},{"date":"2023-06-30","close":213.385498046875},{"date":"2023-07-31","close":208.7498321533203},{"date":"2023-08-31","close":224.52316284179688},{"date":"2023-09-29","close":222.03904724121094},{"date":"2023-10-31","close":229.40370178222656},{"date":"2023-11-30","close":243.11019897460938},{"date":"2023-12-29","close":219.56077575683594},{"date":"2024-01-31","close":226.6685791015625},{"date":"2024-02-29","close":238.74371337890625},{"date":"2024-03-28","close":244.72381591796875},{"date":"2024-04-30","close":229.7001495361328},{"date":"2024-05-31","close":247.94384765625},{"date":"2024-06-28","close":254.40328979492188},{"date":"2024-07-31","close":278.1257629394531},{"date":"2024-08-30","close":287.0339660644531},{"date":"2024-09-30","close":276.607421875},{"date":"2024-10-31","close":276.4402770996094},{"date":"2024-11-29","close":306.95489501953125},{"date":"2024-12-31","close":279.5979919433594},{"date":"2025-01-31","close":297.2988586425781},{"date":"2025-02-28","close":332.6808166503906},{"date":"2025-03-31","close":340.7201232910156},{"date":"2025-04-30","close":316.49151611328125},{"date":"2025-05-30","close":342.89129638671875},{"date":"2025-06-30","close":316.55609130859375},{"date":"2025-07-31","close":284.0520324707031},{"date":"2025-08-29","close":299.3794860839844},{"date":"2025-09-30","close":306.95623779296875},{"date":"2025-10-31","close":247.24774169921875},{"date":"2025-11-28","close":245.39456176757812},{"date":"2025-12-31","close":257.145263671875},{"date":"2026-01-30","close":247.7851104736328},{"date":"2026-02-27","close":226.74966430664062},{"date":"2026-03-31","close":215.8614959716797},{"date":"2026-04-30","close":205.7152557373047},{"date":"2026-05-29","close":200.44281005859375},{"date":"2026-06-30","close":229.57000732421875},{"date":"2026-07-31","close":249.4199981689453},{"date":"2026-08-31","close":262.1499938964844},{"date":"2026-09-04","close":262.69000244140625}],"AKAM":[{"date":"2014-01-31","close":47.68000030517578},{"date":"2014-02-28","close":61.130001068115234},{"date":"2014-03-31","close":58.209999084472656},{"date":"2014-04-30","close":53.06999969482422},{"date":"2014-05-30","close":54.34000015258789},{"date":"2014-06-30","close":61.060001373291016},{"date":"2014-07-31","close":59.02000045776367},{"date":"2014-08-29","close":60.41999816894531},{"date":"2014-09-30","close":59.79999923706055},{"date":"2014-10-31","close":60.29999923706055},{"date":"2014-11-28","close":64.61000061035156},{"date":"2014-12-31","close":62.959999084472656},{"date":"2015-01-30","close":58.15999984741211},{"date":"2015-02-27","close":69.51000213623047},{"date":"2015-03-31","close":71.05000305175781},{"date":"2015-04-30","close":73.77999877929688},{"date":"2015-05-29","close":76.2699966430664},{"date":"2015-06-30","close":69.81999969482422},{"date":"2015-07-31","close":76.70999908447266},{"date":"2015-08-31","close":71.30999755859375},{"date":"2015-09-30","close":69.05999755859375},{"date":"2015-10-30","close":60.81999969482422},{"date":"2015-11-30","close":57.61000061035156},{"date":"2015-12-31","close":52.630001068115234},{"date":"2016-01-29","close":45.619998931884766},{"date":"2016-02-29","close":53.970001220703125},{"date":"2016-03-31","close":55.56999969482422},{"date":"2016-04-29","close":50.9900016784668},{"date":"2016-05-31","close":54.58000183105469},{"date":"2016-06-30","close":55.93000030517578},{"date":"2016-07-29","close":50.529998779296875},{"date":"2016-08-31","close":54.900001525878906},{"date":"2016-09-30","close":52.9900016784668},{"date":"2016-10-31","close":69.47000122070312},{"date":"2016-11-30","close":66.69999694824219},{"date":"2016-12-30","close":66.68000030517578},{"date":"2017-01-31","close":68.58999633789062},{"date":"2017-02-28","close":62.599998474121094},{"date":"2017-03-31","close":59.70000076293945},{"date":"2017-04-28","close":60.939998626708984},{"date":"2017-05-31","close":47.150001525878906},{"date":"2017-06-30","close":49.810001373291016},{"date":"2017-07-31","close":47.13999938964844},{"date":"2017-08-31","close":47.150001525878906},{"date":"2017-09-29","close":48.720001220703125},{"date":"2017-10-31","close":52.25},{"date":"2017-11-30","close":55.779998779296875},{"date":"2017-12-29","close":65.04000091552734},{"date":"2018-01-31","close":66.98999786376953},{"date":"2018-02-28","close":67.45999908447266},{"date":"2018-03-29","close":70.9800033569336},{"date":"2018-04-30","close":71.6500015258789},{"date":"2018-05-31","close":75.37999725341797},{"date":"2018-06-29","close":73.2300033569336},{"date":"2018-07-31","close":75.26000213623047},{"date":"2018-08-31","close":75.13999938964844},{"date":"2018-09-28","close":73.1500015258789},{"date":"2018-10-31","close":72.25},{"date":"2018-11-30","close":68.75},{"date":"2018-12-31","close":61.08000183105469},{"date":"2019-01-31","close":65.0999984741211},{"date":"2019-02-28","close":69.66000366210938},{"date":"2019-03-29","close":71.70999908447266},{"date":"2019-04-30","close":80.05999755859375},{"date":"2019-05-31","close":75.36000061035156},{"date":"2019-06-28","close":80.13999938964844},{"date":"2019-07-31","close":88.12999725341797},{"date":"2019-08-30","close":89.12999725341797},{"date":"2019-09-30","close":91.37999725341797},{"date":"2019-10-31","close":86.5},{"date":"2019-11-29","close":87.12000274658203},{"date":"2019-12-31","close":86.37999725341797},{"date":"2020-01-31","close":93.3499984741211},{"date":"2020-02-28","close":86.51000213623047},{"date":"2020-03-31","close":91.48999786376953},{"date":"2020-04-30","close":97.70999908447266},{"date":"2020-05-29","close":105.80000305175781},{"date":"2020-06-30","close":107.08999633789062},{"date":"2020-07-31","close":112.44000244140625},{"date":"2020-08-31","close":116.43000030517578},{"date":"2020-09-30","close":110.54000091552734},{"date":"2020-10-30","close":95.12000274658203},{"date":"2020-11-30","close":103.51000213623047},{"date":"2020-12-31","close":104.98999786376953},{"date":"2021-01-29","close":111.02999877929688},{"date":"2021-02-26","close":94.5},{"date":"2021-03-31","close":101.9000015258789},{"date":"2021-04-30","close":108.69999694824219},{"date":"2021-05-28","close":114.20999908447266},{"date":"2021-06-30","close":116.5999984741211},{"date":"2021-07-30","close":119.91999816894531},{"date":"2021-08-31","close":113.25},{"date":"2021-09-30","close":104.58999633789062},{"date":"2021-10-29","close":105.45999908447266},{"date":"2021-11-30","close":112.69999694824219},{"date":"2021-12-31","close":117.04000091552734},{"date":"2022-01-31","close":114.55000305175781},{"date":"2022-02-28","close":108.26000213623047},{"date":"2022-03-31","close":119.38999938964844},{"date":"2022-04-29","close":112.27999877929688},{"date":"2022-05-31","close":101.04000091552734},{"date":"2022-06-30","close":91.33000183105469},{"date":"2022-07-29","close":96.22000122070312},{"date":"2022-08-31","close":90.27999877929688},{"date":"2022-09-30","close":80.31999969482422},{"date":"2022-10-31","close":88.33000183105469},{"date":"2022-11-30","close":94.86000061035156},{"date":"2022-12-30","close":84.30000305175781},{"date":"2023-01-31","close":88.94999694824219},{"date":"2023-02-28","close":72.5999984741211},{"date":"2023-03-31","close":78.30000305175781},{"date":"2023-04-28","close":81.97000122070312},{"date":"2023-05-31","close":92.12000274658203},{"date":"2023-06-30","close":89.87000274658203},{"date":"2023-07-31","close":94.5},{"date":"2023-08-31","close":105.08999633789062},{"date":"2023-09-29","close":106.54000091552734},{"date":"2023-10-31","close":103.33000183105469},{"date":"2023-11-30","close":115.52999877929688},{"date":"2023-12-29","close":118.3499984741211},{"date":"2024-01-31","close":123.2300033569336},{"date":"2024-02-29","close":110.91999816894531},{"date":"2024-03-28","close":108.76000213623047},{"date":"2024-04-30","close":100.93000030517578},{"date":"2024-05-31","close":92.23999786376953},{"date":"2024-06-28","close":90.08000183105469},{"date":"2024-07-31","close":98.27999877929688},{"date":"2024-08-30","close":101.83999633789062},{"date":"2024-09-30","close":100.94999694824219},{"date":"2024-10-31","close":101.08000183105469},{"date":"2024-11-29","close":94.0199966430664},{"date":"2024-12-31","close":95.6500015258789},{"date":"2025-01-31","close":99.9000015258789},{"date":"2025-02-28","close":80.68000030517578},{"date":"2025-03-31","close":80.5},{"date":"2025-04-30","close":80.58000183105469},{"date":"2025-05-30","close":75.93000030517578},{"date":"2025-06-30","close":79.76000213623047},{"date":"2025-07-31","close":76.30999755859375},{"date":"2025-08-29","close":79.12999725341797},{"date":"2025-09-30","close":75.76000213623047},{"date":"2025-10-31","close":75.0999984741211},{"date":"2025-11-28","close":89.5199966430664},{"date":"2025-12-31","close":87.25},{"date":"2026-01-30","close":97.1500015258789},{"date":"2026-02-27","close":98.38999938964844},{"date":"2026-03-31","close":114.8499984741211},{"date":"2026-04-30","close":102.9800033569336},{"date":"2026-05-29","close":149.5399932861328},{"date":"2026-06-30","close":118.20999908447266},{"date":"2026-07-31","close":115.18000030517578},{"date":"2026-08-31","close":108.62000274658203},{"date":"2026-09-04","close":105.22000122070312}],"ALB":[{"date":"2014-01-31","close":53.48066329956055},{"date":"2014-02-28","close":54.98893356323242},{"date":"2014-03-31","close":55.5804557800293},{"date":"2014-04-30","close":56.09925842285156},{"date":"2014-05-30","close":57.898380279541016},{"date":"2014-06-30","close":60.060096740722656},{"date":"2014-07-31","close":51.52568435668945},{"date":"2014-08-29","close":53.40728759765625},{"date":"2014-09-30","close":49.68727111816406},{"date":"2014-10-31","close":49.248600006103516},{"date":"2014-11-28","close":49.80537033081055},{"date":"2014-12-31","close":50.962425231933594},{"date":"2015-01-30","close":40.902137756347656},{"date":"2015-02-27","close":47.94518280029297},{"date":"2015-03-31","close":45.027767181396484},{"date":"2015-04-30","close":50.87353515625},{"date":"2015-05-29","close":51.25700378417969},{"date":"2015-06-30","close":47.321807861328125},{"date":"2015-07-31","close":46.405662536621094},{"date":"2015-08-31","close":38.7084846496582},{"date":"2015-09-30","close":38.02064895629883},{"date":"2015-10-30","close":46.14204788208008},{"date":"2015-11-30","close":46.176544189453125},{"date":"2015-12-31","close":48.57505416870117},{"date":"2016-01-29","close":45.65239715576172},{"date":"2016-02-29","close":48.75718307495117},{"date":"2016-03-31","close":55.72124099731445},{"date":"2016-04-29","close":57.66490173339844},{"date":"2016-05-31","close":68.42039489746094},{"date":"2016-06-30","close":69.39152526855469},{"date":"2016-07-29","close":73.64374542236328},{"date":"2016-08-31","close":69.96900177001953},{"date":"2016-09-30","close":75.09443664550781},{"date":"2016-10-31","close":73.39033508300781},{"date":"2016-11-30","close":77.10594940185547},{"date":"2016-12-30","close":75.86604309082031},{"date":"2017-01-31","close":81.64769744873047},{"date":"2017-02-28","close":89.46520233154297},{"date":"2017-03-31","close":93.3951644897461},{"date":"2017-04-28","close":96.28614044189453},{"date":"2017-05-31","close":100.43251037597656},{"date":"2017-06-30","close":93.57604217529297},{"date":"2017-07-31","close":102.67301177978516},{"date":"2017-08-31","close":103.08086395263672},{"date":"2017-09-29","close":121.16670227050781},{"date":"2017-10-31","close":125.2378921508789},{"date":"2017-11-30","close":119.39776611328125},{"date":"2017-12-29","close":113.96241760253906},{"date":"2018-01-31","close":99.4375228881836},{"date":"2018-02-28","close":89.49288940429688},{"date":"2018-03-29","close":82.90967559814453},{"date":"2018-04-30","close":86.68234252929688},{"date":"2018-05-31","close":83.56229400634766},{"date":"2018-06-29","close":84.63215637207031},{"date":"2018-07-31","close":84.51554107666016},{"date":"2018-08-31","close":85.69985961914062},{"date":"2018-09-28","close":89.82440948486328},{"date":"2018-10-31","close":89.3202896118164},{"date":"2018-11-30","close":86.70964050292969},{"date":"2018-12-31","close":69.64313507080078},{"date":"2019-01-31","close":72.95042419433594},{"date":"2019-02-28","close":82.49278259277344},{"date":"2019-03-29","close":74.39752960205078},{"date":"2019-04-30","close":68.11756896972656},{"date":"2019-05-31","close":57.44527816772461},{"date":"2019-06-28","close":64.22509765625},{"date":"2019-07-31","close":66.55109405517578},{"date":"2019-08-30","close":56.30757522583008},{"date":"2019-09-30","close":63.7520637512207},{"date":"2019-10-31","close":55.70052719116211},{"date":"2019-11-29","close":59.955543518066406},{"date":"2019-12-31","close":67.35747528076172},{"date":"2020-01-31","close":74.0342025756836},{"date":"2020-02-28","close":75.48204803466797},{"date":"2020-03-31","close":52.271610260009766},{"date":"2020-04-30","close":56.96371841430664},{"date":"2020-05-29","close":70.95658111572266},{"date":"2020-06-30","close":71.9266357421875},{"date":"2020-07-31","close":76.81739807128906},{"date":"2020-08-31","close":84.7823486328125},{"date":"2020-09-30","close":83.49942779541016},{"date":"2020-10-30","close":87.17496490478516},{"date":"2020-11-30","close":127.16639709472656},{"date":"2020-12-31","close":138.34217834472656},{"date":"2021-01-29","close":152.54026794433594},{"date":"2021-02-26","close":147.42935180664062},{"date":"2021-03-31","close":137.3716583251953},{"date":"2021-04-30","close":158.11236572265625},{"date":"2021-05-28","close":157.08758544921875},{"date":"2021-06-30","close":158.74009704589844},{"date":"2021-07-30","close":194.1517333984375},{"date":"2021-08-31","close":223.08041381835938},{"date":"2021-09-30","close":206.68017578125},{"date":"2021-10-29","close":236.41226196289062},{"date":"2021-11-30","close":251.53305053710938},{"date":"2021-12-31","close":221.00900268554688},{"date":"2022-01-31","close":208.6902618408203},{"date":"2022-02-28","close":185.19683837890625},{"date":"2022-03-31","close":209.51060485839844},{"date":"2022-04-29","close":182.68115234375},{"date":"2022-05-31","close":246.71383666992188},{"date":"2022-06-30","close":198.28994750976562},{"date":"2022-07-29","close":231.81271362304688},{"date":"2022-08-31","close":254.25291442871094},{"date":"2022-09-30","close":251.2362518310547},{"date":"2022-10-31","close":265.895751953125},{"date":"2022-11-30","close":264.1095886230469},{"date":"2022-12-30","close":206.36080932617188},{"date":"2023-01-31","close":267.82373046875},{"date":"2023-02-28","close":241.99766540527344},{"date":"2023-03-31","close":210.7315673828125},{"date":"2023-04-28","close":176.81089782714844},{"date":"2023-05-31","close":184.50454711914062},{"date":"2023-06-30","close":213.0617218017578},{"date":"2023-07-31","close":202.73760986328125},{"date":"2023-08-31","close":189.7776641845703},{"date":"2023-09-29","close":162.74908447265625},{"date":"2023-10-31","close":121.34400177001953},{"date":"2023-11-30","close":116.07025146484375},{"date":"2023-12-29","close":138.68112182617188},{"date":"2024-01-31","close":110.134765625},{"date":"2024-02-29","close":132.31724548339844},{"date":"2024-03-28","close":126.8558578491211},{"date":"2024-04-30","close":115.84961700439453},{"date":"2024-05-31","close":118.04508209228516},{"date":"2024-06-28","close":92.31987762451172},{"date":"2024-07-31","close":90.53184509277344},{"date":"2024-08-30","close":87.22643280029297},{"date":"2024-09-30","close":91.95783233642578},{"date":"2024-10-31","close":91.97725677490234},{"date":"2024-11-29","close":104.57035064697266},{"date":"2024-12-31","close":83.90758514404297},{"date":"2025-01-31","close":82.06527709960938},{"date":"2025-02-28","close":75.08597564697266},{"date":"2025-03-31","close":70.59732818603516},{"date":"2025-04-30","close":57.39341354370117},{"date":"2025-05-30","close":54.65852355957031},{"date":"2025-06-30","close":61.832828521728516},{"date":"2025-07-31","close":66.94363403320312},{"date":"2025-08-29","close":83.78559875488281},{"date":"2025-09-30","close":80.43094635009766},{"date":"2025-10-31","close":97.44365692138672},{"date":"2025-11-28","close":128.9494171142578},{"date":"2025-12-31","close":140.7312469482422},{"date":"2026-01-30","close":169.7749786376953},{"date":"2026-02-27","close":177.77468872070312},{"date":"2026-03-31","close":179.0728759765625},{"date":"2026-04-30","close":196.19915771484375},{"date":"2026-05-29","close":175.97079467773438},{"date":"2026-06-30","close":135.02999877929688},{"date":"2026-07-31","close":117.63999938964844},{"date":"2026-08-31","close":134.97000122070312},{"date":"2026-09-04","close":126.27999877929688}],"ALGN":[{"date":"2014-01-31","close":59.41999816894531},{"date":"2014-02-28","close":52.33000183105469},{"date":"2014-03-31","close":51.790000915527344},{"date":"2014-04-30","close":50.38999938964844},{"date":"2014-05-30","close":54.61000061035156},{"date":"2014-06-30","close":56.040000915527344},{"date":"2014-07-31","close":54.209999084472656},{"date":"2014-08-29","close":54.459999084472656},{"date":"2014-09-30","close":51.68000030517578},{"date":"2014-10-31","close":52.619998931884766},{"date":"2014-11-28","close":56.900001525878906},{"date":"2014-12-31","close":55.90999984741211},{"date":"2015-01-30","close":53.04999923706055},{"date":"2015-02-27","close":57.349998474121094},{"date":"2015-03-31","close":53.790000915527344},{"date":"2015-04-30","close":58.84000015258789},{"date":"2015-05-29","close":60.66999816894531},{"date":"2015-06-30","close":62.709999084472656},{"date":"2015-07-31","close":62.70000076293945},{"date":"2015-08-31","close":56.599998474121094},{"date":"2015-09-30","close":56.7599983215332},{"date":"2015-10-30","close":65.45999908447266},{"date":"2015-11-30","close":66.73999786376953},{"date":"2015-12-31","close":65.8499984741211},{"date":"2016-01-29","close":66.13999938964844},{"date":"2016-02-29","close":66.02999877929688},{"date":"2016-03-31","close":72.69000244140625},{"date":"2016-04-29","close":72.19000244140625},{"date":"2016-05-31","close":78.83000183105469},{"date":"2016-06-30","close":80.55000305175781},{"date":"2016-07-29","close":89.1500015258789},{"date":"2016-08-31","close":92.9000015258789},{"date":"2016-09-30","close":93.75},{"date":"2016-10-31","close":85.91999816894531},{"date":"2016-11-30","close":93.05000305175781},{"date":"2016-12-30","close":96.12999725341797},{"date":"2017-01-31","close":91.69000244140625},{"date":"2017-02-28","close":102.76000213623047},{"date":"2017-03-31","close":114.70999908447266},{"date":"2017-04-28","close":134.6199951171875},{"date":"2017-05-31","close":145.1999969482422},{"date":"2017-06-30","close":150.1199951171875},{"date":"2017-07-31","close":167.22999572753906},{"date":"2017-08-31","close":176.74000549316406},{"date":"2017-09-29","close":186.27000427246094},{"date":"2017-10-31","close":238.97999572753906},{"date":"2017-11-30","close":260.8800048828125},{"date":"2017-12-29","close":222.19000244140625},{"date":"2018-01-31","close":262},{"date":"2018-02-28","close":262.5199890136719},{"date":"2018-03-29","close":251.1300048828125},{"date":"2018-04-30","close":249.85000610351562},{"date":"2018-05-31","close":331.95001220703125},{"date":"2018-06-29","close":342.1400146484375},{"date":"2018-07-31","close":356.6499938964844},{"date":"2018-08-31","close":386.489990234375},{"date":"2018-09-28","close":391.2200012207031},{"date":"2018-10-31","close":221.1999969482422},{"date":"2018-11-30","close":229.88999938964844},{"date":"2018-12-31","close":209.42999267578125},{"date":"2019-01-31","close":248.9499969482422},{"date":"2019-02-28","close":258.9700012207031},{"date":"2019-03-29","close":284.3299865722656},{"date":"2019-04-30","close":324.67999267578125},{"date":"2019-05-31","close":284.3500061035156},{"date":"2019-06-28","close":273.70001220703125},{"date":"2019-07-31","close":209.0800018310547},{"date":"2019-08-30","close":183.11000061035156},{"date":"2019-09-30","close":180.9199981689453},{"date":"2019-10-31","close":252.2899932861328},{"date":"2019-11-29","close":277.3399963378906},{"date":"2019-12-31","close":279.0400085449219},{"date":"2020-01-31","close":257.1000061035156},{"date":"2020-02-28","close":218.35000610351562},{"date":"2020-03-31","close":173.9499969482422},{"date":"2020-04-30","close":214.85000610351562},{"date":"2020-05-29","close":245.6199951171875},{"date":"2020-06-30","close":274.44000244140625},{"date":"2020-07-31","close":293.82000732421875},{"date":"2020-08-31","close":296.9800109863281},{"date":"2020-09-30","close":327.3599853515625},{"date":"2020-10-30","close":426.0799865722656},{"date":"2020-11-30","close":481.2900085449219},{"date":"2020-12-31","close":534.3800048828125},{"date":"2021-01-29","close":525.3800048828125},{"date":"2021-02-26","close":567.1099853515625},{"date":"2021-03-31","close":541.530029296875},{"date":"2021-04-30","close":595.530029296875},{"date":"2021-05-28","close":590.1500244140625},{"date":"2021-06-30","close":611},{"date":"2021-07-30","close":695.7999877929688},{"date":"2021-08-31","close":709},{"date":"2021-09-30","close":665.4299926757812},{"date":"2021-10-29","close":624.3699951171875},{"date":"2021-11-30","close":611.530029296875},{"date":"2021-12-31","close":657.1799926757812},{"date":"2022-01-31","close":494.9599914550781},{"date":"2022-02-28","close":511.4599914550781},{"date":"2022-03-31","close":436},{"date":"2022-04-29","close":289.9100036621094},{"date":"2022-05-31","close":277.6400146484375},{"date":"2022-06-30","close":236.6699981689453},{"date":"2022-07-29","close":280.9700012207031},{"date":"2022-08-31","close":243.6999969482422},{"date":"2022-09-30","close":207.11000061035156},{"date":"2022-10-31","close":194.3000030517578},{"date":"2022-11-30","close":196.66000366210938},{"date":"2022-12-30","close":210.89999389648438},{"date":"2023-01-31","close":269.7300109863281},{"date":"2023-02-28","close":309.5},{"date":"2023-03-31","close":334.1400146484375},{"date":"2023-04-28","close":325.29998779296875},{"date":"2023-05-31","close":282.6600036621094},{"date":"2023-06-30","close":353.6400146484375},{"date":"2023-07-31","close":377.8900146484375},{"date":"2023-08-31","close":370.1400146484375},{"date":"2023-09-29","close":305.32000732421875},{"date":"2023-10-31","close":184.58999633789062},{"date":"2023-11-30","close":213.8000030517578},{"date":"2023-12-29","close":274},{"date":"2024-01-31","close":267.32000732421875},{"date":"2024-02-29","close":302.4200134277344},{"date":"2024-03-28","close":327.9200134277344},{"date":"2024-04-30","close":282.3800048828125},{"date":"2024-05-31","close":257.2099914550781},{"date":"2024-06-28","close":241.42999267578125},{"date":"2024-07-31","close":231.8800048828125},{"date":"2024-08-30","close":237.22000122070312},{"date":"2024-09-30","close":254.32000732421875},{"date":"2024-10-31","close":205.02999877929688},{"date":"2024-11-29","close":232.77000427246094},{"date":"2024-12-31","close":208.50999450683594},{"date":"2025-01-31","close":219.11000061035156},{"date":"2025-02-28","close":187.02999877929688},{"date":"2025-03-31","close":158.86000061035156},{"date":"2025-04-30","close":173.3000030517578},{"date":"2025-05-30","close":180.94000244140625},{"date":"2025-06-30","close":189.3300018310547},{"date":"2025-07-31","close":129.00999450683594},{"date":"2025-08-29","close":141.9600067138672},{"date":"2025-09-30","close":125.22000122070312},{"date":"2025-10-31","close":137.8800048828125},{"date":"2025-11-28","close":147.19000244140625},{"date":"2025-12-31","close":156.14999389648438},{"date":"2026-01-30","close":163.02999877929688},{"date":"2026-02-27","close":190.10000610351562},{"date":"2026-03-31","close":171.42999267578125},{"date":"2026-04-30","close":176.00999450683594},{"date":"2026-05-29","close":174.9499969482422},{"date":"2026-06-30","close":168.66000366210938},{"date":"2026-07-31","close":169.16000366210938},{"date":"2026-08-31","close":159.7899932861328},{"date":"2026-09-04","close":158.63499450683594}],"ALL":[{"date":"2014-01-31","close":39.1683349609375},{"date":"2014-02-28","close":41.726219177246094},{"date":"2014-03-31","close":43.51029968261719},{"date":"2014-04-30","close":43.79484176635742},{"date":"2014-05-30","close":45.017845153808594},{"date":"2014-06-30","close":45.373294830322266},{"date":"2014-07-31","close":45.164649963378906},{"date":"2014-08-29","close":47.72972106933594},{"date":"2014-09-30","close":47.63658905029297},{"date":"2014-10-31","close":50.33782196044922},{"date":"2014-11-28","close":53.11833190917969},{"date":"2014-12-31","close":54.75514221191406},{"date":"2015-01-30","close":54.39659118652344},{"date":"2015-02-27","close":55.26103973388672},{"date":"2015-03-31","close":55.707191467285156},{"date":"2015-04-30","close":54.525272369384766},{"date":"2015-05-29","close":52.92933654785156},{"date":"2015-06-30","close":51.00306701660156},{"date":"2015-07-31","close":54.21090316772461},{"date":"2015-08-31","close":46.06251525878906},{"date":"2015-09-30","close":46.03091049194336},{"date":"2015-10-30","close":48.907833099365234},{"date":"2015-11-30","close":49.840911865234375},{"date":"2015-12-31","close":49.308841705322266},{"date":"2016-01-29","close":48.12554931640625},{"date":"2016-02-29","close":50.65823745727539},{"date":"2016-03-31","close":53.77946853637695},{"date":"2016-04-29","close":51.927490234375},{"date":"2016-05-31","close":53.891231536865234},{"date":"2016-06-30","close":56.113304138183594},{"date":"2016-07-29","close":54.81375503540039},{"date":"2016-08-31","close":55.58763122558594},{"date":"2016-09-30","close":55.76496505737305},{"date":"2016-10-31","close":54.733184814453125},{"date":"2016-11-30","close":56.6196174621582},{"date":"2016-12-30","close":60.02067947387695},{"date":"2017-01-31","close":60.903324127197266},{"date":"2017-02-28","close":66.83830261230469},{"date":"2017-03-31","close":66.29325866699219},{"date":"2017-04-28","close":66.13055419921875},{"date":"2017-05-31","close":70.23877716064453},{"date":"2017-06-30","close":72.25682067871094},{"date":"2017-07-31","close":74.34837341308594},{"date":"2017-08-31","close":74.24292755126953},{"date":"2017-09-29","close":75.39962768554688},{"date":"2017-10-31","close":76.99933624267578},{"date":"2017-11-30","close":84.52851104736328},{"date":"2017-12-29","close":86.21643829345703},{"date":"2018-01-31","close":81.32557678222656},{"date":"2018-02-28","close":75.96533966064453},{"date":"2018-03-29","close":78.44871520996094},{"date":"2018-04-30","close":80.94782257080078},{"date":"2018-05-31","close":77.73587036132812},{"date":"2018-06-29","close":75.89805603027344},{"date":"2018-07-31","close":79.09962463378906},{"date":"2018-08-31","close":84.01596069335938},{"date":"2018-09-28","close":82.4537582397461},{"date":"2018-10-31","close":79.96429443359375},{"date":"2018-11-30","close":74.89553833007812},{"date":"2018-12-31","close":69.38691711425781},{"date":"2019-01-31","close":73.78710174560547},{"date":"2019-02-28","close":79.67715454101562},{"date":"2019-03-29","close":79.50830841064453},{"date":"2019-04-30","close":83.62806701660156},{"date":"2019-05-31","close":81.05223083496094},{"date":"2019-06-28","close":86.29676818847656},{"date":"2019-07-31","close":91.14241027832031},{"date":"2019-08-30","close":87.31709289550781},{"date":"2019-09-30","close":92.68116760253906},{"date":"2019-10-31","close":90.75387573242188},{"date":"2019-11-29","close":95.38157653808594},{"date":"2019-12-31","close":96.32381439208984},{"date":"2020-01-31","close":101.54045867919922},{"date":"2020-02-28","close":90.6014404296875},{"date":"2020-03-31","close":78.96314239501953},{"date":"2020-04-30","close":87.56275177001953},{"date":"2020-05-29","close":84.66473388671875},{"date":"2020-06-30","close":83.9549331665039},{"date":"2020-07-31","close":81.7043685913086},{"date":"2020-08-31","close":80.9712905883789},{"date":"2020-09-30","close":81.9638442993164},{"date":"2020-10-30","close":77.27099609375},{"date":"2020-11-30","close":89.57727813720703},{"date":"2020-12-31","close":96.21134185791016},{"date":"2021-01-29","close":93.8045425415039},{"date":"2021-02-26","close":93.29692077636719},{"date":"2021-03-31","close":101.30378723144531},{"date":"2021-04-30","close":111.79562377929688},{"date":"2021-05-28","close":120.44482421875},{"date":"2021-06-30","close":115.68323516845703},{"date":"2021-07-30","close":115.33734893798828},{"date":"2021-08-31","close":120.68659210205078},{"date":"2021-09-30","close":113.57633972167969},{"date":"2021-10-29","close":110.32901000976562},{"date":"2021-11-30","close":97.67902374267578},{"date":"2021-12-31","close":105.70216369628906},{"date":"2022-01-31","close":108.41546630859375},{"date":"2022-02-28","close":110.71273040771484},{"date":"2022-03-31","close":125.325439453125},{"date":"2022-04-29","close":114.49484252929688},{"date":"2022-05-31","close":123.67869567871094},{"date":"2022-06-30","close":115.39495086669922},{"date":"2022-07-29","close":106.50788879394531},{"date":"2022-08-31","close":110.47895050048828},{"date":"2022-09-30","close":114.17379760742188},{"date":"2022-10-31","close":115.7507553100586},{"date":"2022-11-30","close":123.55587005615234},{"date":"2022-12-30","close":125.12456512451172},{"date":"2023-01-31","close":118.54534912109375},{"date":"2023-02-28","close":119.6406021118164},{"date":"2023-03-31","close":102.9459228515625},{"date":"2023-04-28","close":107.54460906982422},{"date":"2023-05-31","close":100.75337982177734},{"date":"2023-06-30","close":102.13973999023438},{"date":"2023-07-31","close":105.54939270019531},{"date":"2023-08-31","close":101.83815002441406},{"date":"2023-09-29","close":105.23872375488281},{"date":"2023-10-31","close":121.03254699707031},{"date":"2023-11-30","close":131.08816528320312},{"date":"2023-12-29","close":133.09439086914062},{"date":"2024-01-31","close":147.61328125},{"date":"2024-02-29","close":151.6732177734375},{"date":"2024-03-28","close":165.45387268066406},{"date":"2024-04-30","close":162.6327362060547},{"date":"2024-05-31","close":161.10202026367188},{"date":"2024-06-28","close":153.54315185546875},{"date":"2024-07-31","close":164.56410217285156},{"date":"2024-08-30","close":182.59326171875},{"date":"2024-09-30","close":183.2794189453125},{"date":"2024-10-31","close":180.2545623779297},{"date":"2024-11-29","close":201.3131103515625},{"date":"2024-12-31","close":187.140869140625},{"date":"2025-01-31","close":186.6943817138672},{"date":"2025-02-28","close":193.31451416015625},{"date":"2025-03-31","close":202.00881958007812},{"date":"2025-04-30","close":193.54098510742188},{"date":"2025-05-30","close":204.7404022216797},{"date":"2025-06-30","close":197.33807373046875},{"date":"2025-07-31","close":199.23980712890625},{"date":"2025-08-29","close":200.41946411132812},{"date":"2025-09-30","close":211.45262145996094},{"date":"2025-10-31","close":188.66717529296875},{"date":"2025-11-28","close":209.8074951171875},{"date":"2025-12-31","close":206.01675415039062},{"date":"2026-01-30","close":196.9506378173828},{"date":"2026-02-27","close":212.3214874267578},{"date":"2026-03-31","close":206.25344848632812},{"date":"2026-04-30","close":216.1214599609375},{"date":"2026-05-29","close":205.00999450683594},{"date":"2026-06-30","close":237.94000244140625},{"date":"2026-07-31","close":262.9854736328125},{"date":"2026-08-31","close":257.79998779296875},{"date":"2026-09-04","close":259.57000732421875}],"ALLE":[{"date":"2014-01-31","close":43.19026565551758},{"date":"2014-02-28","close":47.56618118286133},{"date":"2014-03-31","close":45.725669860839844},{"date":"2014-04-30","close":43.25401306152344},{"date":"2014-05-30","close":45.91849899291992},{"date":"2014-06-30","close":49.74921798706055},{"date":"2014-07-31","close":45.14118194580078},{"date":"2014-08-29","close":45.14118194580078},{"date":"2014-09-30","close":41.878971099853516},{"date":"2014-10-31","close":46.669918060302734},{"date":"2014-11-28","close":47.33799362182617},{"date":"2014-12-31","close":48.82538986206055},{"date":"2015-01-30","close":47.54884338378906},{"date":"2015-02-27","close":50.82383346557617},{"date":"2015-03-31","close":53.94467544555664},{"date":"2015-04-30","close":53.927032470703125},{"date":"2015-05-29","close":55.064666748046875},{"date":"2015-06-30","close":53.122520446777344},{"date":"2015-07-31","close":55.8431282043457},{"date":"2015-08-31","close":52.65435028076172},{"date":"2015-09-30","close":51.01604080200195},{"date":"2015-10-30","close":57.660682678222656},{"date":"2015-11-30","close":59.46561050415039},{"date":"2015-12-31","close":58.41470718383789},{"date":"2016-01-29","close":53.66496276855469},{"date":"2016-02-29","close":55.82715606689453},{"date":"2016-03-31","close":56.56278610229492},{"date":"2016-04-29","close":58.10759353637695},{"date":"2016-05-31","close":60.051918029785156},{"date":"2016-06-30","close":61.750221252441406},{"date":"2016-07-29","close":64.38279724121094},{"date":"2016-08-31","close":63.34221649169922},{"date":"2016-09-30","close":61.39710235595703},{"date":"2016-10-31","close":56.87982940673828},{"date":"2016-11-30","close":59.615142822265625},{"date":"2016-12-30","close":57.127662658691406},{"date":"2017-01-31","close":58.61835479736328},{"date":"2017-02-28","close":64.7952880859375},{"date":"2017-03-31","close":67.71681213378906},{"date":"2017-04-28","close":70.34674835205078},{"date":"2017-05-31","close":70.33780670166016},{"date":"2017-06-30","close":72.71350860595703},{"date":"2017-07-31","close":72.82109832763672},{"date":"2017-08-31","close":70.55326843261719},{"date":"2017-09-29","close":77.65949249267578},{"date":"2017-10-31","close":74.893310546875},{"date":"2017-11-30","close":75.56689453125},{"date":"2017-12-29","close":71.59378814697266},{"date":"2018-01-31","close":77.48796081542969},{"date":"2018-02-28","close":75.688232421875},{"date":"2018-03-29","close":76.93772888183594},{"date":"2018-04-30","close":69.62193298339844},{"date":"2018-05-31","close":68.94535827636719},{"date":"2018-06-29","close":69.96593475341797},{"date":"2018-07-31","close":73.74639892578125},{"date":"2018-08-31","close":78.88347625732422},{"date":"2018-09-28","close":82.10628509521484},{"date":"2018-10-31","close":77.71861267089844},{"date":"2018-11-30","close":83.03096771240234},{"date":"2018-12-31","close":72.43513488769531},{"date":"2019-01-31","close":78.02384185791016},{"date":"2019-02-28","close":81.74964141845703},{"date":"2019-03-29","close":82.68023681640625},{"date":"2019-04-30","close":90.44602966308594},{"date":"2019-05-31","close":88.45902252197266},{"date":"2019-06-28","close":101.02489471435547},{"date":"2019-07-31","close":94.61890411376953},{"date":"2019-08-30","close":87.97527313232422},{"date":"2019-09-30","close":94.97496795654297},{"date":"2019-10-31","close":106.32801055908203},{"date":"2019-11-29","close":109.98405456542969},{"date":"2019-12-31","close":114.36762237548828},{"date":"2020-01-31","close":118.7572250366211},{"date":"2020-02-28","close":105.59764862060547},{"date":"2020-03-31","close":84.74636840820312},{"date":"2020-04-30","close":92.59293365478516},{"date":"2020-05-29","close":91.81932830810547},{"date":"2020-06-30","close":94.43521118164062},{"date":"2020-07-31","close":91.88542175292969},{"date":"2020-08-31","close":95.51614379882812},{"date":"2020-09-30","close":91.67320251464844},{"date":"2020-10-30","close":91.29319763183594},{"date":"2020-11-30","close":105.69620513916016},{"date":"2020-12-31","close":108.18059539794922},{"date":"2021-01-29","close":99.47074890136719},{"date":"2021-02-26","close":101.11605072021484},{"date":"2021-03-31","close":117.1265640258789},{"date":"2021-04-30","close":125.2942886352539},{"date":"2021-05-28","close":130.98182678222656},{"date":"2021-06-30","close":130.22056579589844},{"date":"2021-07-30","close":127.69657135009766},{"date":"2021-08-31","close":134.6048583984375},{"date":"2021-09-30","close":123.8841781616211},{"date":"2021-10-29","close":120.24772644042969},{"date":"2021-11-30","close":115.88018798828125},{"date":"2021-12-31","close":124.46832275390625},{"date":"2022-01-31","close":115.34276580810547},{"date":"2022-02-28","close":107.62692260742188},{"date":"2022-03-31","close":103.5514907836914},{"date":"2022-04-29","close":107.7584228515625},{"date":"2022-05-31","close":105.31539154052734},{"date":"2022-06-30","close":92.72087860107422},{"date":"2022-07-29","close":100.10826110839844},{"date":"2022-08-31","close":90.06901550292969},{"date":"2022-09-30","close":85.30332946777344},{"date":"2022-10-31","close":99.6568832397461},{"date":"2022-11-30","close":108.10352325439453},{"date":"2022-12-30","close":100.49834442138672},{"date":"2023-01-31","close":112.23237609863281},{"date":"2023-02-28","close":107.61131286621094},{"date":"2023-03-31","close":102.33637237548828},{"date":"2023-04-28","close":105.93199920654297},{"date":"2023-05-31","close":100.42829132080078},{"date":"2023-06-30","close":115.52066802978516},{"date":"2023-07-31","close":112.47914123535156},{"date":"2023-08-31","close":109.54347229003906},{"date":"2023-09-29","close":100.7200698852539},{"date":"2023-10-31","close":95.07510375976562},{"date":"2023-11-30","close":102.54694366455078},{"date":"2023-12-29","close":122.92548370361328},{"date":"2024-01-31","close":120.20867919921875},{"date":"2024-02-29","close":124.0704116821289},{"date":"2024-03-28","close":131.18145751953125},{"date":"2024-04-30","close":118.37590026855469},{"date":"2024-05-31","close":118.62909698486328},{"date":"2024-06-28","close":115.52056884765625},{"date":"2024-07-31","close":133.76528930664062},{"date":"2024-08-30","close":135.75010681152344},{"date":"2024-09-30","close":142.97396850585938},{"date":"2024-10-31","close":136.9799346923828},{"date":"2024-11-29","close":138.1669464111328},{"date":"2024-12-31","close":128.6488037109375},{"date":"2025-01-31","close":130.66696166992188},{"date":"2025-02-28","close":126.7094497680664},{"date":"2025-03-31","close":128.9584503173828},{"date":"2025-04-30","close":137.59783935546875},{"date":"2025-05-30","close":141.0575408935547},{"date":"2025-06-30","close":142.98709106445312},{"date":"2025-07-31","close":164.61570739746094},{"date":"2025-08-29","close":168.4652099609375},{"date":"2025-09-30","close":175.95587158203125},{"date":"2025-10-31","close":164.46690368652344},{"date":"2025-11-28","close":164.724853515625},{"date":"2025-12-31","close":157.9683837890625},{"date":"2026-01-30","close":164.08987426757812},{"date":"2026-02-27","close":159.88320922851562},{"date":"2026-03-31","close":144.6935272216797},{"date":"2026-04-30","close":136.91558837890625},{"date":"2026-05-29","close":129.53602600097656},{"date":"2026-06-30","close":140.49000549316406},{"date":"2026-07-31","close":157.39999389648438},{"date":"2026-08-31","close":155.25},{"date":"2026-09-04","close":157.1199951171875}],"AMAT":[{"date":"2014-01-31","close":14.350712776184082},{"date":"2014-02-28","close":16.262720108032227},{"date":"2014-03-31","close":17.51502227783203},{"date":"2014-04-30","close":16.348501205444336},{"date":"2014-05-30","close":17.40424919128418},{"date":"2014-06-30","close":19.438623428344727},{"date":"2014-07-31","close":18.06800651550293},{"date":"2014-08-29","close":20.011903762817383},{"date":"2014-09-30","close":18.71299934387207},{"date":"2014-10-31","close":19.128652572631836},{"date":"2014-11-28","close":20.918949127197266},{"date":"2014-12-31","close":21.675683975219727},{"date":"2015-01-30","close":19.86647605895996},{"date":"2015-02-27","close":21.879390716552734},{"date":"2015-03-31","close":19.704557418823242},{"date":"2015-04-30","close":17.2851619720459},{"date":"2015-05-29","close":17.669639587402344},{"date":"2015-06-30","close":16.870864868164062},{"date":"2015-07-31","close":15.238200187683105},{"date":"2015-08-31","close":14.206846237182617},{"date":"2015-09-30","close":12.970702171325684},{"date":"2015-10-30","close":14.80726146697998},{"date":"2015-11-30","close":16.667139053344727},{"date":"2015-12-31","close":16.57833480834961},{"date":"2016-01-29","close":15.672611236572266},{"date":"2016-02-29","close":16.846561431884766},{"date":"2016-03-31","close":18.90885353088379},{"date":"2016-04-29","close":18.27498435974121},{"date":"2016-05-31","close":21.89704704284668},{"date":"2016-06-30","close":21.4935359954834},{"date":"2016-07-29","close":23.573843002319336},{"date":"2016-08-31","close":26.849184036254883},{"date":"2016-09-30","close":27.12811279296875},{"date":"2016-10-31","close":26.165363311767578},{"date":"2016-11-30","close":29.06535530090332},{"date":"2016-12-30","close":29.12854766845703},{"date":"2017-01-31","close":30.915794372558594},{"date":"2017-02-28","close":32.7872200012207},{"date":"2017-03-31","close":35.213218688964844},{"date":"2017-04-28","close":36.761146545410156},{"date":"2017-05-31","close":41.6247444152832},{"date":"2017-06-30","close":37.47858810424805},{"date":"2017-07-31","close":40.200347900390625},{"date":"2017-08-31","close":41.02995681762695},{"date":"2017-09-29","close":47.36813735961914},{"date":"2017-10-31","close":51.31473922729492},{"date":"2017-11-30","close":48.0682487487793},{"date":"2017-12-29","close":46.56526565551758},{"date":"2018-01-31","close":48.85163116455078},{"date":"2018-02-28","close":52.55429458618164},{"date":"2018-03-29","close":50.74742889404297},{"date":"2018-04-30","close":45.32682418823242},{"date":"2018-05-31","close":46.52494812011719},{"date":"2018-06-29","close":42.31956481933594},{"date":"2018-07-31","close":44.555084228515625},{"date":"2018-08-31","close":39.59615707397461},{"date":"2018-09-28","close":35.573951721191406},{"date":"2018-10-31","close":30.263166427612305},{"date":"2018-11-30","close":34.505916595458984},{"date":"2018-12-31","close":30.303747177124023},{"date":"2019-01-31","close":36.171966552734375},{"date":"2019-02-28","close":35.668540954589844},{"date":"2019-03-29","close":36.896575927734375},{"date":"2019-04-30","close":40.999298095703125},{"date":"2019-05-31","close":36.17826461791992},{"date":"2019-06-28","close":41.99445724487305},{"date":"2019-07-31","close":46.164920806884766},{"date":"2019-08-30","close":45.10525131225586},{"date":"2019-09-30","close":46.87114715576172},{"date":"2019-10-31","close":50.966487884521484},{"date":"2019-11-29","close":54.57362365722656},{"date":"2019-12-31","close":57.533226013183594},{"date":"2020-01-31","close":54.658443450927734},{"date":"2020-02-28","close":54.95359420776367},{"date":"2020-03-31","close":43.32371520996094},{"date":"2020-04-30","close":46.97342300415039},{"date":"2020-05-29","close":53.330810546875},{"date":"2020-06-30","close":57.384254455566406},{"date":"2020-07-31","close":61.06747817993164},{"date":"2020-08-31","close":58.67023468017578},{"date":"2020-09-30","close":56.62248992919922},{"date":"2020-10-30","close":56.4129524230957},{"date":"2020-11-30","close":78.7902603149414},{"date":"2020-12-31","close":82.4393539428711},{"date":"2021-01-29","close":92.35498046875},{"date":"2021-02-26","close":113.11702728271484},{"date":"2021-03-31","close":127.8656005859375},{"date":"2021-04-30","close":127.01377868652344},{"date":"2021-05-28","close":132.43228149414062},{"date":"2021-06-30","close":136.52615356445312},{"date":"2021-07-30","close":134.1580352783203},{"date":"2021-08-31","close":129.79307556152344},{"date":"2021-09-30","close":123.64582061767578},{"date":"2021-10-29","close":131.25299072265625},{"date":"2021-11-30","close":141.60491943359375},{"date":"2021-12-31","close":151.38905334472656},{"date":"2022-01-31","close":132.9368133544922},{"date":"2022-02-28","close":129.34063720703125},{"date":"2022-03-31","close":127.02751159667969},{"date":"2022-04-29","close":106.35423278808594},{"date":"2022-05-31","close":113.31934356689453},{"date":"2022-06-30","close":87.9000244140625},{"date":"2022-07-29","close":102.3922348022461},{"date":"2022-08-31","close":91.11785125732422},{"date":"2022-09-30","close":79.35883331298828},{"date":"2022-10-31","close":85.51924133300781},{"date":"2022-11-30","close":106.41896057128906},{"date":"2022-12-30","close":94.55362701416016},{"date":"2023-01-31","close":108.2541275024414},{"date":"2023-02-28","close":113.0429916381836},{"date":"2023-03-31","close":119.54428100585938},{"date":"2023-04-28","close":110.00643157958984},{"date":"2023-05-31","close":130.0685577392578},{"date":"2023-06-30","close":141.03607177734375},{"date":"2023-07-31","close":147.9151611328125},{"date":"2023-08-31","close":149.38014221191406},{"date":"2023-09-29","close":135.38673400878906},{"date":"2023-10-31","close":129.42172241210938},{"date":"2023-11-30","close":146.78076171875},{"date":"2023-12-29","close":158.82467651367188},{"date":"2024-01-31","close":161.00999450683594},{"date":"2024-02-29","close":197.91754150390625},{"date":"2024-03-28","close":202.44290161132812},{"date":"2024-04-30","close":195.0020751953125},{"date":"2024-05-31","close":211.51528930664062},{"date":"2024-06-28","close":232.07875061035156},{"date":"2024-07-31","close":208.68304443359375},{"date":"2024-08-30","close":194.3624267578125},{"date":"2024-09-30","close":199.0820770263672},{"date":"2024-10-31","close":178.91275024414062},{"date":"2024-11-29","close":172.54849243164062},{"date":"2024-12-31","close":160.61793518066406},{"date":"2025-01-31","close":178.11871337890625},{"date":"2025-02-28","close":156.47393798828125},{"date":"2025-03-31","close":143.65469360351562},{"date":"2025-04-30","close":149.18824768066406},{"date":"2025-05-30","close":155.6084747314453},{"date":"2025-06-30","close":181.73681640625},{"date":"2025-07-31","close":178.7487335205078},{"date":"2025-08-29","close":160.0466766357422},{"date":"2025-09-30","close":203.83152770996094},{"date":"2025-10-31","close":232.06568908691406},{"date":"2025-11-28","close":251.62298583984375},{"date":"2025-12-31","close":256.3511962890625},{"date":"2026-01-30","close":321.5188293457031},{"date":"2026-02-27","close":371.8377380371094},{"date":"2026-03-31","close":341.3656311035156},{"date":"2026-04-30","close":394.00018310546875},{"date":"2026-05-29","close":450.05999755859375},{"date":"2026-06-30","close":723},{"date":"2026-07-31","close":507.12774658203125},{"date":"2026-08-31","close":458.3900146484375},{"date":"2026-09-04","close":454.7099914550781}],"AMCR":[{"date":"2014-01-31","close":27.6873779296875},{"date":"2014-02-28","close":29.02210235595703},{"date":"2014-03-31","close":27.690534591674805},{"date":"2014-04-30","close":28.719486236572266},{"date":"2014-05-30","close":29.354995727539062},{"date":"2014-06-30","close":29.808927536010742},{"date":"2014-07-31","close":28.780006408691406},{"date":"2014-08-29","close":28.780006408691406},{"date":"2014-09-30","close":31.843555450439453},{"date":"2014-10-31","close":30.48059844970703},{"date":"2014-11-28","close":32.30818557739258},{"date":"2014-12-31","close":34.693363189697266},{"date":"2015-01-30","close":30.449613571166992},{"date":"2015-02-27","close":31.719636917114258},{"date":"2015-03-31","close":32.86576461791992},{"date":"2015-04-30","close":32.86576461791992},{"date":"2015-05-29","close":32.86576461791992},{"date":"2015-06-30","close":32.86576461791992},{"date":"2015-07-31","close":32.215267181396484},{"date":"2015-08-31","close":29.117647171020508},{"date":"2015-09-30","close":29.740942001342773},{"date":"2015-10-30","close":29.86749267578125},{"date":"2015-11-30","close":30.563562393188477},{"date":"2015-12-31","close":30.53192138671875},{"date":"2016-01-29","close":27.526187896728516},{"date":"2016-02-29","close":28.15068244934082},{"date":"2016-03-31","close":33.87788772583008},{"date":"2016-04-29","close":35.592803955078125},{"date":"2016-05-31","close":38.05195236206055},{"date":"2016-06-30","close":36.17523956298828},{"date":"2016-07-29","close":36.4017448425293},{"date":"2016-08-31","close":37.890159606933594},{"date":"2016-09-30","close":38.61564254760742},{"date":"2016-10-31","close":38.61564254760742},{"date":"2016-11-30","close":38.61564254760742},{"date":"2016-12-30","close":35.05418014526367},{"date":"2017-01-31","close":35.05418014526367},{"date":"2017-02-28","close":35.719505310058594},{"date":"2017-03-31","close":38.81093978881836},{"date":"2017-04-28","close":38.97894287109375},{"date":"2017-05-31","close":36.962791442871094},{"date":"2017-06-30","close":41.76796340942383},{"date":"2017-07-31","close":41.33113479614258},{"date":"2017-08-31","close":42.91044998168945},{"date":"2017-09-29","close":41.41441345214844},{"date":"2017-10-31","close":41.41441345214844},{"date":"2017-11-30","close":38.83675765991211},{"date":"2017-12-29","close":40.55520248413086},{"date":"2018-01-31","close":40.38335037231445},{"date":"2018-02-28","close":38.905120849609375},{"date":"2018-03-29","close":37.64447784423828},{"date":"2018-04-30","close":37.994651794433594},{"date":"2018-05-31","close":36.488868713378906},{"date":"2018-06-29","close":36.76901626586914},{"date":"2018-07-31","close":38.870113372802734},{"date":"2018-08-31","close":36.173709869384766},{"date":"2018-09-28","close":35.65412521362305},{"date":"2018-10-31","close":32.24995803833008},{"date":"2018-11-30","close":35.331634521484375},{"date":"2018-12-31","close":33.324951171875},{"date":"2019-01-31","close":34.72247314453125},{"date":"2019-02-28","close":38.34162139892578},{"date":"2019-03-29","close":39.29568862915039},{"date":"2019-04-30","close":40.64556121826172},{"date":"2019-05-31","close":41.1998176574707},{"date":"2019-06-28","close":42.456119537353516},{"date":"2019-07-31","close":39.167537689208984},{"date":"2019-08-30","close":36.285400390625},{"date":"2019-09-30","close":36.47289276123047},{"date":"2019-10-31","close":35.61250686645508},{"date":"2019-11-29","close":38.82230758666992},{"date":"2019-12-31","close":41.016937255859375},{"date":"2020-01-31","close":40.07099151611328},{"date":"2020-02-28","close":35.26548385620117},{"date":"2020-03-31","close":31.090065002441406},{"date":"2020-04-30","close":34.344573974609375},{"date":"2020-05-29","close":39.54711151123047},{"date":"2020-06-30","close":39.54711151123047},{"date":"2020-07-31","close":39.895713806152344},{"date":"2020-08-31","close":42.839481353759766},{"date":"2020-09-30","close":43.2431755065918},{"date":"2020-10-30","close":40.816856384277344},{"date":"2020-11-30","close":44.78187561035156},{"date":"2020-12-31","close":46.520973205566406},{"date":"2021-01-29","close":43.240386962890625},{"date":"2021-02-26","close":43.69184494018555},{"date":"2021-03-31","close":46.647247314453125},{"date":"2021-04-30","close":46.92681121826172},{"date":"2021-05-28","close":47.59687805175781},{"date":"2021-06-30","close":46.22544479370117},{"date":"2021-07-30","close":46.628807067871094},{"date":"2021-08-31","close":51.83220291137695},{"date":"2021-09-30","close":47.18895721435547},{"date":"2021-10-29","close":49.14329147338867},{"date":"2021-11-30","close":46.5567741394043},{"date":"2021-12-31","close":49.394596099853516},{"date":"2022-01-31","close":49.394596099853516},{"date":"2022-02-28","close":48.319820404052734},{"date":"2022-03-31","close":47.073394775390625},{"date":"2022-04-29","close":49.275413513183594},{"date":"2022-05-31","close":54.93244171142578},{"date":"2022-06-30","close":52.12291717529297},{"date":"2022-07-29","close":54.30344772338867},{"date":"2022-08-31","close":50.36172103881836},{"date":"2022-09-30","close":45.45457458496094},{"date":"2022-10-31","close":49.05535888671875},{"date":"2022-11-30","close":52.8595085144043},{"date":"2022-12-30","close":50.97624969482422},{"date":"2023-01-31","close":51.6182746887207},{"date":"2023-02-28","close":48.2038688659668},{"date":"2023-03-31","close":49.24237823486328},{"date":"2023-04-28","close":47.468257904052734},{"date":"2023-05-31","close":42.2188606262207},{"date":"2023-06-30","close":43.707908630371094},{"date":"2023-07-31","close":44.93418502807617},{"date":"2023-08-31","close":42.65681838989258},{"date":"2023-09-29","close":40.64402389526367},{"date":"2023-10-31","close":39.44599914550781},{"date":"2023-11-30","close":42.63263702392578},{"date":"2023-12-29","close":43.3521728515625},{"date":"2024-01-31","close":42.40778732299805},{"date":"2024-02-29","close":41.30879592895508},{"date":"2024-03-28","close":43.360557556152344},{"date":"2024-04-30","close":40.761661529541016},{"date":"2024-05-31","close":46.952632904052734},{"date":"2024-06-28","close":45.152099609375},{"date":"2024-07-31","close":48.61467361450195},{"date":"2024-08-30","close":52.815948486328125},{"date":"2024-09-30","close":52.897422790527344},{"date":"2024-10-31","close":51.96366500854492},{"date":"2024-11-29","close":50.29860305786133},{"date":"2024-12-31","close":44.4840087890625},{"date":"2025-01-31","close":45.9494743347168},{"date":"2025-02-28","close":48.44122314453125},{"date":"2025-03-31","close":46.43082046508789},{"date":"2025-04-30","close":44.0374755859375},{"date":"2025-05-30","close":44.223297119140625},{"date":"2025-06-30","close":44.61164855957031},{"date":"2025-07-31","close":45.38834762573242},{"date":"2025-08-29","close":41.89320373535156},{"date":"2025-09-30","close":39.708736419677734},{"date":"2025-10-31","close":38.349510192871094},{"date":"2025-11-28","close":41.35921859741211},{"date":"2025-12-31","close":40.485435485839844},{"date":"2026-01-30","close":42.96116256713867},{"date":"2026-02-27","close":47.63646697998047},{"date":"2026-03-31","close":39.098690032958984},{"date":"2026-04-30","close":37.41670608520508},{"date":"2026-05-29","close":38.81999969482422},{"date":"2026-06-30","close":43.349998474121094},{"date":"2026-07-31","close":44.880001068115234},{"date":"2026-08-31","close":45.88999938964844},{"date":"2026-09-04","close":45.150001525878906}],"AMD":[{"date":"2014-01-31","close":3.430000066757202},{"date":"2014-02-28","close":3.7100000381469727},{"date":"2014-03-31","close":4.010000228881836},{"date":"2014-04-30","close":4.090000152587891},{"date":"2014-05-30","close":4},{"date":"2014-06-30","close":4.190000057220459},{"date":"2014-07-31","close":3.9100000858306885},{"date":"2014-08-29","close":4.170000076293945},{"date":"2014-09-30","close":3.4100000858306885},{"date":"2014-10-31","close":2.799999952316284},{"date":"2014-11-28","close":2.7899999618530273},{"date":"2014-12-31","close":2.6700000762939453},{"date":"2015-01-30","close":2.569999933242798},{"date":"2015-02-27","close":3.109999895095825},{"date":"2015-03-31","close":2.680000066757202},{"date":"2015-04-30","close":2.259999990463257},{"date":"2015-05-29","close":2.2799999713897705},{"date":"2015-06-30","close":2.4000000953674316},{"date":"2015-07-31","close":1.9299999475479126},{"date":"2015-08-31","close":1.809999942779541},{"date":"2015-09-30","close":1.7200000286102295},{"date":"2015-10-30","close":2.119999885559082},{"date":"2015-11-30","close":2.359999895095825},{"date":"2015-12-31","close":2.869999885559082},{"date":"2016-01-29","close":2.200000047683716},{"date":"2016-02-29","close":2.140000104904175},{"date":"2016-03-31","close":2.8499999046325684},{"date":"2016-04-29","close":3.549999952316284},{"date":"2016-05-31","close":4.570000171661377},{"date":"2016-06-30","close":5.139999866485596},{"date":"2016-07-29","close":6.860000133514404},{"date":"2016-08-31","close":7.400000095367432},{"date":"2016-09-30","close":6.909999847412109},{"date":"2016-10-31","close":7.230000019073486},{"date":"2016-11-30","close":8.90999984741211},{"date":"2016-12-30","close":11.34000015258789},{"date":"2017-01-31","close":10.369999885559082},{"date":"2017-02-28","close":14.460000038146973},{"date":"2017-03-31","close":14.550000190734863},{"date":"2017-04-28","close":13.300000190734863},{"date":"2017-05-31","close":11.1899995803833},{"date":"2017-06-30","close":12.479999542236328},{"date":"2017-07-31","close":13.609999656677246},{"date":"2017-08-31","close":13},{"date":"2017-09-29","close":12.75},{"date":"2017-10-31","close":10.989999771118164},{"date":"2017-11-30","close":10.890000343322754},{"date":"2017-12-29","close":10.279999732971191},{"date":"2018-01-31","close":13.739999771118164},{"date":"2018-02-28","close":12.109999656677246},{"date":"2018-03-29","close":10.050000190734863},{"date":"2018-04-30","close":10.880000114440918},{"date":"2018-05-31","close":13.729999542236328},{"date":"2018-06-29","close":14.989999771118164},{"date":"2018-07-31","close":18.329999923706055},{"date":"2018-08-31","close":25.170000076293945},{"date":"2018-09-28","close":30.889999389648438},{"date":"2018-10-31","close":18.209999084472656},{"date":"2018-11-30","close":21.299999237060547},{"date":"2018-12-31","close":18.459999084472656},{"date":"2019-01-31","close":24.40999984741211},{"date":"2019-02-28","close":23.530000686645508},{"date":"2019-03-29","close":25.520000457763672},{"date":"2019-04-30","close":27.6299991607666},{"date":"2019-05-31","close":27.40999984741211},{"date":"2019-06-28","close":30.3700008392334},{"date":"2019-07-31","close":30.450000762939453},{"date":"2019-08-30","close":31.450000762939453},{"date":"2019-09-30","close":28.989999771118164},{"date":"2019-10-31","close":33.93000030517578},{"date":"2019-11-29","close":39.150001525878906},{"date":"2019-12-31","close":45.86000061035156},{"date":"2020-01-31","close":47},{"date":"2020-02-28","close":45.47999954223633},{"date":"2020-03-31","close":45.47999954223633},{"date":"2020-04-30","close":52.38999938964844},{"date":"2020-05-29","close":53.79999923706055},{"date":"2020-06-30","close":52.61000061035156},{"date":"2020-07-31","close":77.43000030517578},{"date":"2020-08-31","close":90.81999969482422},{"date":"2020-09-30","close":81.98999786376953},{"date":"2020-10-30","close":75.29000091552734},{"date":"2020-11-30","close":92.66000366210938},{"date":"2020-12-31","close":91.70999908447266},{"date":"2021-01-29","close":85.63999938964844},{"date":"2021-02-26","close":84.51000213623047},{"date":"2021-03-31","close":78.5},{"date":"2021-04-30","close":81.62000274658203},{"date":"2021-05-28","close":80.08000183105469},{"date":"2021-06-30","close":93.93000030517578},{"date":"2021-07-30","close":106.19000244140625},{"date":"2021-08-31","close":110.72000122070312},{"date":"2021-09-30","close":102.9000015258789},{"date":"2021-10-29","close":120.2300033569336},{"date":"2021-11-30","close":158.3699951171875},{"date":"2021-12-31","close":143.89999389648438},{"date":"2022-01-31","close":114.25},{"date":"2022-02-28","close":123.33999633789062},{"date":"2022-03-31","close":109.33999633789062},{"date":"2022-04-29","close":85.5199966430664},{"date":"2022-05-31","close":101.86000061035156},{"date":"2022-06-30","close":76.47000122070312},{"date":"2022-07-29","close":94.47000122070312},{"date":"2022-08-31","close":84.87000274658203},{"date":"2022-09-30","close":63.36000061035156},{"date":"2022-10-31","close":60.060001373291016},{"date":"2022-11-30","close":77.62999725341797},{"date":"2022-12-30","close":64.7699966430664},{"date":"2023-01-31","close":75.1500015258789},{"date":"2023-02-28","close":78.58000183105469},{"date":"2023-03-31","close":98.01000213623047},{"date":"2023-04-28","close":89.37000274658203},{"date":"2023-05-31","close":118.20999908447266},{"date":"2023-06-30","close":113.91000366210938},{"date":"2023-07-31","close":114.4000015258789},{"date":"2023-08-31","close":105.72000122070312},{"date":"2023-09-29","close":102.81999969482422},{"date":"2023-10-31","close":98.5},{"date":"2023-11-30","close":121.16000366210938},{"date":"2023-12-29","close":147.41000366210938},{"date":"2024-01-31","close":167.69000244140625},{"date":"2024-02-29","close":192.52999877929688},{"date":"2024-03-28","close":180.49000549316406},{"date":"2024-04-30","close":158.3800048828125},{"date":"2024-05-31","close":166.89999389648438},{"date":"2024-06-28","close":162.2100067138672},{"date":"2024-07-31","close":144.47999572753906},{"date":"2024-08-30","close":148.55999755859375},{"date":"2024-09-30","close":164.0800018310547},{"date":"2024-10-31","close":144.07000732421875},{"date":"2024-11-29","close":137.17999267578125},{"date":"2024-12-31","close":120.79000091552734},{"date":"2025-01-31","close":115.94999694824219},{"date":"2025-02-28","close":99.86000061035156},{"date":"2025-03-31","close":102.73999786376953},{"date":"2025-04-30","close":97.3499984741211},{"date":"2025-05-30","close":110.7300033569336},{"date":"2025-06-30","close":141.89999389648438},{"date":"2025-07-31","close":176.30999755859375},{"date":"2025-08-29","close":162.6300048828125},{"date":"2025-09-30","close":161.7899932861328},{"date":"2025-10-31","close":256.1199951171875},{"date":"2025-11-28","close":217.52999877929688},{"date":"2025-12-31","close":214.16000366210938},{"date":"2026-01-30","close":236.72999572753906},{"date":"2026-02-27","close":200.2100067138672},{"date":"2026-03-31","close":203.42999267578125},{"date":"2026-04-30","close":354.489990234375},{"date":"2026-05-29","close":516.0999755859375},{"date":"2026-06-30","close":580.9099731445312},{"date":"2026-07-31","close":476.1499938964844},{"date":"2026-08-31","close":470.7200012207031},{"date":"2026-09-04","close":477.57000732421875}],"AME":[{"date":"2014-01-31","close":45.47149658203125},{"date":"2014-02-28","close":48.986305236816406},{"date":"2014-03-31","close":47.42957305908203},{"date":"2014-04-30","close":48.56257247924805},{"date":"2014-05-30","close":48.89418029785156},{"date":"2014-06-30","close":48.23796844482422},{"date":"2014-07-31","close":44.925537109375},{"date":"2014-08-29","close":48.84694290161133},{"date":"2014-09-30","close":46.40729522705078},{"date":"2014-10-31","close":48.200374603271484},{"date":"2014-11-28","close":47.10049057006836},{"date":"2014-12-31","close":48.72987365722656},{"date":"2015-01-30","close":44.35039138793945},{"date":"2015-02-27","close":49.202083587646484},{"date":"2015-03-31","close":48.730628967285156},{"date":"2015-04-30","close":48.61932373046875},{"date":"2015-05-29","close":49.86217498779297},{"date":"2015-06-30","close":50.89177322387695},{"date":"2015-07-31","close":49.2845573425293},{"date":"2015-08-31","close":49.999900817871094},{"date":"2015-09-30","close":48.688716888427734},{"date":"2015-10-30","close":51.01520538330078},{"date":"2015-11-30","close":52.54137420654297},{"date":"2015-12-31","close":49.949893951416016},{"date":"2016-01-29","close":43.854129791259766},{"date":"2016-02-29","close":43.25759506225586},{"date":"2016-03-31","close":46.67167663574219},{"date":"2016-04-29","close":44.90678405761719},{"date":"2016-05-31","close":44.65465545654297},{"date":"2016-06-30","close":43.25226593017578},{"date":"2016-07-29","close":44.0007438659668},{"date":"2016-08-31","close":45.609954833984375},{"date":"2016-09-30","close":44.786563873291016},{"date":"2016-10-31","close":41.33711242675781},{"date":"2016-11-30","close":44.38349533081055},{"date":"2016-12-30","close":45.6407356262207},{"date":"2017-01-31","close":47.98851776123047},{"date":"2017-02-28","close":50.68376922607422},{"date":"2017-03-31","close":50.87264633178711},{"date":"2017-04-28","close":53.8076057434082},{"date":"2017-05-31","close":57.401058197021484},{"date":"2017-06-30","close":57.06051254272461},{"date":"2017-07-31","close":58.01198196411133},{"date":"2017-08-31","close":59.58523178100586},{"date":"2017-09-29","close":62.2996826171875},{"date":"2017-10-31","close":63.66757583618164},{"date":"2017-11-30","close":68.57308197021484},{"date":"2017-12-29","close":68.45134735107422},{"date":"2018-01-31","close":72.06895446777344},{"date":"2018-02-28","close":71.53997802734375},{"date":"2018-03-29","close":71.88595581054688},{"date":"2018-04-30","close":66.04763793945312},{"date":"2018-05-31","close":69.10401916503906},{"date":"2018-06-29","close":68.40789794921875},{"date":"2018-07-31","close":73.75464630126953},{"date":"2018-08-31","close":72.95831298828125},{"date":"2018-09-28","close":75.137939453125},{"date":"2018-10-31","close":63.703922271728516},{"date":"2018-11-30","close":69.73430633544922},{"date":"2018-12-31","close":64.41780090332031},{"date":"2019-01-31","close":69.36570739746094},{"date":"2019-02-28","close":75.72185516357422},{"date":"2019-03-29","close":79.08401489257812},{"date":"2019-04-30","close":84.04048156738281},{"date":"2019-05-31","close":78.05462646484375},{"date":"2019-06-28","close":86.72738647460938},{"date":"2019-07-31","close":85.55309295654297},{"date":"2019-08-30","close":82.0396957397461},{"date":"2019-09-30","close":87.79988098144531},{"date":"2019-10-31","close":87.6373291015625},{"date":"2019-11-29","close":94.67509460449219},{"date":"2019-12-31","close":95.51140594482422},{"date":"2020-01-31","close":93.0312271118164},{"date":"2020-02-28","close":82.35395050048828},{"date":"2020-03-31","close":69.12771606445312},{"date":"2020-04-30","close":80.50181579589844},{"date":"2020-05-29","close":88.0269775390625},{"date":"2020-06-30","close":85.947021484375},{"date":"2020-07-31","close":89.67842864990234},{"date":"2020-08-31","close":96.84307098388672},{"date":"2020-09-30","close":95.7685775756836},{"date":"2020-10-30","close":94.61241149902344},{"date":"2020-11-30","close":114.19967651367188},{"date":"2020-12-31","close":116.70521545410156},{"date":"2021-01-29","close":109.29415130615234},{"date":"2021-02-26","close":113.83921813964844},{"date":"2021-03-31","close":123.46002197265625},{"date":"2021-04-30","close":130.41929626464844},{"date":"2021-05-28","close":130.5836181640625},{"date":"2021-06-30","close":129.22666931152344},{"date":"2021-07-30","close":134.59902954101562},{"date":"2021-08-31","close":131.6175994873047},{"date":"2021-09-30","close":120.22480010986328},{"date":"2021-10-29","close":128.35870361328125},{"date":"2021-11-30","close":132.33358764648438},{"date":"2021-12-31","close":142.75575256347656},{"date":"2022-01-31","close":132.78500366210938},{"date":"2022-02-28","close":126.00835418701172},{"date":"2022-03-31","close":129.52076721191406},{"date":"2022-04-29","close":122.79090881347656},{"date":"2022-05-31","close":118.13252258300781},{"date":"2022-06-30","close":107.06414031982422},{"date":"2022-07-29","close":120.32416534423828},{"date":"2022-08-31","close":117.07005310058594},{"date":"2022-09-30","close":110.68562316894531},{"date":"2022-10-31","close":126.54524993896484},{"date":"2022-11-30","close":138.9987335205078},{"date":"2022-12-30","close":136.5750732421875},{"date":"2023-01-31","close":141.6580352783203},{"date":"2023-02-28","close":138.37368774414062},{"date":"2023-03-31","close":142.3115234375},{"date":"2023-04-28","close":135.0652313232422},{"date":"2023-05-31","close":142.0569610595703},{"date":"2023-06-30","close":158.78170776367188},{"date":"2023-07-31","close":155.56448364257812},{"date":"2023-08-31","close":156.45704650878906},{"date":"2023-09-29","close":145.1712646484375},{"date":"2023-10-31","close":138.30372619628906},{"date":"2023-11-30","close":152.51040649414062},{"date":"2023-12-29","close":162.2603759765625},{"date":"2024-01-31","close":159.46568298339844},{"date":"2024-02-29","close":177.3065643310547},{"date":"2024-03-28","close":180.26303100585938},{"date":"2024-04-30","close":172.141845703125},{"date":"2024-05-31","close":167.13507080078125},{"date":"2024-06-28","close":164.57139587402344},{"date":"2024-07-31","close":171.25454711914062},{"date":"2024-08-30","close":168.855712890625},{"date":"2024-09-30","close":169.7910614013672},{"date":"2024-10-31","close":181.29110717773438},{"date":"2024-11-29","close":192.20770263671875},{"date":"2024-12-31","close":178.50320434570312},{"date":"2025-01-31","close":182.7612762451172},{"date":"2025-02-28","close":187.45509338378906},{"date":"2025-03-31","close":170.76849365234375},{"date":"2025-04-30","close":168.22889709472656},{"date":"2025-05-30","close":177.31591796875},{"date":"2025-06-30","close":179.82798767089844},{"date":"2025-07-31","close":183.6936492919922},{"date":"2025-08-29","close":183.64395141601562},{"date":"2025-09-30","close":187.12936401367188},{"date":"2025-10-31","close":201.17401123046875},{"date":"2025-11-28","close":196.9735565185547},{"date":"2025-12-31","close":204.6776885986328},{"date":"2026-01-30","close":223.29017639160156},{"date":"2026-02-27","close":238.48324584960938},{"date":"2026-03-31","close":214.03909301757812},{"date":"2026-04-30","close":235.14744567871094},{"date":"2026-05-29","close":225.51190185546875},{"date":"2026-06-30","close":241.94000244140625},{"date":"2026-07-31","close":241.7100067138672},{"date":"2026-08-31","close":235.1699981689453},{"date":"2026-09-04","close":237.72000122070312}],"AMGN":[{"date":"2014-01-31","close":83.76042938232422},{"date":"2014-02-28","close":87.77560424804688},{"date":"2014-03-31","close":87.2943344116211},{"date":"2014-04-30","close":79.09148406982422},{"date":"2014-05-30","close":82.54299926757812},{"date":"2014-06-30","close":84.23672485351562},{"date":"2014-07-31","close":90.65568542480469},{"date":"2014-08-29","close":99.6657485961914},{"date":"2014-09-30","close":100.43805694580078},{"date":"2014-10-31","close":115.96923828125},{"date":"2014-11-28","close":118.65908813476562},{"date":"2014-12-31","close":114.33793640136719},{"date":"2015-01-30","close":109.29182434082031},{"date":"2015-02-27","close":113.81034088134766},{"date":"2015-03-31","close":115.3473892211914},{"date":"2015-04-30","close":113.94744873046875},{"date":"2015-05-29","close":113.31265258789062},{"date":"2015-06-30","close":111.32572937011719},{"date":"2015-07-31","close":128.0550079345703},{"date":"2015-08-31","close":110.57588195800781},{"date":"2015-09-30","close":100.76994323730469},{"date":"2015-10-30","close":115.23851776123047},{"date":"2015-11-30","close":117.95989227294922},{"date":"2015-12-31","close":118.86056518554688},{"date":"2016-01-29","close":111.83126068115234},{"date":"2016-02-29","close":104.9040298461914},{"date":"2016-03-31","close":110.54441833496094},{"date":"2016-04-29","close":116.7156982421875},{"date":"2016-05-31","close":117.22431182861328},{"date":"2016-06-30","close":112.91976165771484},{"date":"2016-07-29","close":127.67393493652344},{"date":"2016-08-31","close":126.94559478759766},{"date":"2016-09-30","close":124.51958465576172},{"date":"2016-10-31","close":105.37245178222656},{"date":"2016-11-30","close":108.27118682861328},{"date":"2016-12-30","close":109.87940216064453},{"date":"2017-01-31","close":117.74777221679688},{"date":"2017-02-28","close":133.5803985595703},{"date":"2017-03-31","close":124.15187072753906},{"date":"2017-04-28","close":123.58441925048828},{"date":"2017-05-31","close":118.31949615478516},{"date":"2017-06-30","close":131.268798828125},{"date":"2017-07-31","close":133.00656127929688},{"date":"2017-08-31","close":136.4049530029297},{"date":"2017-09-29","close":143.06527709960938},{"date":"2017-10-31","close":134.44833374023438},{"date":"2017-11-30","close":135.7073516845703},{"date":"2017-12-29","close":134.34762573242188},{"date":"2018-01-31","close":143.73422241210938},{"date":"2018-02-28","close":143.0459747314453},{"date":"2018-03-29","close":132.70101928710938},{"date":"2018-04-30","close":135.81466674804688},{"date":"2018-05-31","close":140.894775390625},{"date":"2018-06-29","close":144.79330444335938},{"date":"2018-07-31","close":154.17478942871094},{"date":"2018-08-31","close":157.79867553710938},{"date":"2018-09-28","close":163.70596313476562},{"date":"2018-10-31","close":152.25466918945312},{"date":"2018-11-30","close":165.6125030517578},{"date":"2018-12-31","close":154.8129119873047},{"date":"2019-01-31","close":148.80076599121094},{"date":"2019-02-28","close":152.33145141601562},{"date":"2019-03-29","close":152.25131225585938},{"date":"2019-04-30","close":143.70835876464844},{"date":"2019-05-31","close":134.74473571777344},{"date":"2019-06-28","close":148.95477294921875},{"date":"2019-07-31","close":150.8138885498047},{"date":"2019-08-30","close":169.8236083984375},{"date":"2019-09-30","close":157.52357482910156},{"date":"2019-10-31","close":173.5926055908203},{"date":"2019-11-29","close":192.33949279785156},{"date":"2019-12-31","close":197.54295349121094},{"date":"2020-01-31","close":177.0404815673828},{"date":"2020-02-28","close":164.82899475097656},{"date":"2020-03-31","close":167.30477905273438},{"date":"2020-04-30","close":197.41847229003906},{"date":"2020-05-29","close":190.8450927734375},{"date":"2020-06-30","close":195.963134765625},{"date":"2020-07-31","close":203.28285217285156},{"date":"2020-08-31","close":211.87953186035156},{"date":"2020-09-30","close":212.58206176757812},{"date":"2020-10-30","close":181.45089721679688},{"date":"2020-11-30","close":186.9781036376953},{"date":"2020-12-31","close":193.61383056640625},{"date":"2021-01-29","close":203.30630493164062},{"date":"2021-02-26","close":190.81167602539062},{"date":"2021-03-31","close":211.07882690429688},{"date":"2021-04-30","close":203.29940795898438},{"date":"2021-05-28","close":203.27658081054688},{"date":"2021-06-30","close":208.24012756347656},{"date":"2021-07-30","close":206.35208129882812},{"date":"2021-08-31","close":194.1622772216797},{"date":"2021-09-30","close":183.07371520996094},{"date":"2021-10-29","close":178.18370056152344},{"date":"2021-11-30","close":172.65638732910156},{"date":"2021-12-31","close":195.30624389648438},{"date":"2022-01-31","close":197.19012451171875},{"date":"2022-02-28","close":198.30303955078125},{"date":"2022-03-31","close":211.7345428466797},{"date":"2022-04-29","close":204.17819213867188},{"date":"2022-05-31","close":226.6043701171875},{"date":"2022-06-30","close":214.741943359375},{"date":"2022-07-29","close":218.42245483398438},{"date":"2022-08-31","close":213.7320098876953},{"date":"2022-09-30","close":200.47935485839844},{"date":"2022-10-31","close":240.4595947265625},{"date":"2022-11-30","close":256.4896545410156},{"date":"2022-12-30","close":235.21104431152344},{"date":"2023-01-31","close":226.0404815673828},{"date":"2023-02-28","close":209.2960662841797},{"date":"2023-03-31","close":218.4119873046875},{"date":"2023-04-28","close":216.5960693359375},{"date":"2023-05-31","close":201.22987365722656},{"date":"2023-06-30","close":202.47926330566406},{"date":"2023-07-31","close":213.54168701171875},{"date":"2023-08-31","close":235.6727752685547},{"date":"2023-09-29","close":247.09144592285156},{"date":"2023-10-31","close":235.08438110351562},{"date":"2023-11-30","close":249.8496856689453},{"date":"2023-12-29","close":266.880615234375},{"date":"2024-01-31","close":291.1947326660156},{"date":"2024-02-29","close":255.71563720703125},{"date":"2024-03-28","close":265.5117492675781},{"date":"2024-04-30","close":255.818359375},{"date":"2024-05-31","close":287.6460876464844},{"date":"2024-06-28","close":293.85321044921875},{"date":"2024-07-31","close":312.681640625},{"date":"2024-08-30","close":316.14678955078125},{"date":"2024-09-30","close":305.142333984375},{"date":"2024-10-31","close":303.2008972167969},{"date":"2024-11-29","close":270.0284118652344},{"date":"2024-12-31","close":248.80764770507812},{"date":"2025-01-31","close":272.4626770019531},{"date":"2025-02-28","close":296.45074462890625},{"date":"2025-03-31","close":299.8091735839844},{"date":"2025-04-30","close":279.9566650390625},{"date":"2025-05-30","close":279.77069091796875},{"date":"2025-06-30","close":271.0624084472656},{"date":"2025-07-31","close":286.4887390136719},{"date":"2025-08-29","close":281.5802917480469},{"date":"2025-09-30","close":276.18768310546875},{"date":"2025-10-31","close":292.0718994140625},{"date":"2025-11-28","close":340.5113525390625},{"date":"2025-12-31","close":322.621337890625},{"date":"2026-01-30","close":336.982666015625},{"date":"2026-02-27","close":385.25079345703125},{"date":"2026-03-31","close":349.21295166015625},{"date":"2026-04-30","close":343.6549072265625},{"date":"2026-05-29","close":336.7900085449219},{"date":"2026-06-30","close":362.1199951171875},{"date":"2026-07-31","close":382.92218017578125},{"date":"2026-08-31","close":429.8800048828125},{"date":"2026-09-04","close":437.2300109863281}],"AMP":[{"date":"2014-01-31","close":81.51021575927734},{"date":"2014-02-28","close":84.50489807128906},{"date":"2014-03-31","close":85.34228515625},{"date":"2014-04-30","close":86.55180358886719},{"date":"2014-05-30","close":87.77188873291016},{"date":"2014-06-30","close":93.53189086914062},{"date":"2014-07-31","close":93.22010040283203},{"date":"2014-08-29","close":98.50782012939453},{"date":"2014-09-30","close":96.64356994628906},{"date":"2014-10-31","close":98.82903289794922},{"date":"2014-11-28","close":103.68321990966797},{"date":"2014-12-31","close":104.0608901977539},{"date":"2015-01-30","close":98.30903625488281},{"date":"2015-02-27","close":105.6112289428711},{"date":"2015-03-31","close":103.4062271118164},{"date":"2015-04-30","close":99.53510284423828},{"date":"2015-05-29","close":98.98689270019531},{"date":"2015-06-30","close":99.25700378417969},{"date":"2015-07-31","close":100.37565612792969},{"date":"2015-08-31","close":89.99224853515625},{"date":"2015-09-30","close":87.16474151611328},{"date":"2015-10-30","close":92.67620849609375},{"date":"2015-11-30","close":90.74006652832031},{"date":"2015-12-31","close":85.4941177368164},{"date":"2016-01-29","close":72.82504272460938},{"date":"2016-02-29","close":68.01811218261719},{"date":"2016-03-31","close":76.1689682006836},{"date":"2016-04-29","close":77.70025634765625},{"date":"2016-05-31","close":83.03227996826172},{"date":"2016-06-30","close":73.37906646728516},{"date":"2016-07-29","close":78.27099609375},{"date":"2016-08-31","close":83.20867156982422},{"date":"2016-09-30","close":82.1302719116211},{"date":"2016-10-31","close":72.76231384277344},{"date":"2016-11-30","close":94.8370361328125},{"date":"2016-12-30","close":92.12174987792969},{"date":"2017-01-31","close":93.2260971069336},{"date":"2017-02-28","close":109.87198638916016},{"date":"2017-03-31","close":108.35130310058594},{"date":"2017-04-28","close":106.82231140136719},{"date":"2017-05-31","close":101.57693481445312},{"date":"2017-06-30","close":107.04305267333984},{"date":"2017-07-31","close":121.83517456054688},{"date":"2017-08-31","close":117.14654541015625},{"date":"2017-09-29","close":125.60413360595703},{"date":"2017-10-31","close":132.39559936523438},{"date":"2017-11-30","close":138.7711639404297},{"date":"2017-12-29","close":144.07615661621094},{"date":"2018-01-31","close":143.4215087890625},{"date":"2018-02-28","close":133.6897430419922},{"date":"2018-03-29","close":126.42589569091797},{"date":"2018-04-30","close":119.81993865966797},{"date":"2018-05-31","close":119.28619384765625},{"date":"2018-06-29","close":120.36181640625},{"date":"2018-07-31","close":125.3438949584961},{"date":"2018-08-31","close":122.94061279296875},{"date":"2018-09-28","close":127.8769302368164},{"date":"2018-10-31","close":110.19275665283203},{"date":"2018-11-30","close":113.15091705322266},{"date":"2018-12-31","close":91.0177993774414},{"date":"2019-01-31","close":110.40390014648438},{"date":"2019-02-28","close":115.59191131591797},{"date":"2019-03-29","close":112.49198913574219},{"date":"2019-04-30","close":128.88719177246094},{"date":"2019-05-31","close":122.19200134277344},{"date":"2019-06-28","close":128.3179473876953},{"date":"2019-07-31","close":128.62733459472656},{"date":"2019-08-30","close":114.8074951171875},{"date":"2019-09-30","close":130.93646240234375},{"date":"2019-10-31","close":134.3100128173828},{"date":"2019-11-29","close":146.8074951171875},{"date":"2019-12-31","close":149.23533630371094},{"date":"2020-01-31","close":148.1871795654297},{"date":"2020-02-28","close":127.2786636352539},{"date":"2020-03-31","close":92.31079864501953},{"date":"2020-04-30","close":103.5344009399414},{"date":"2020-05-29","close":127.25016784667969},{"date":"2020-06-30","close":136.3076171875},{"date":"2020-07-31","close":139.56907653808594},{"date":"2020-08-31","close":143.40586853027344},{"date":"2020-09-30","close":140.9456787109375},{"date":"2020-10-30","close":147.0916748046875},{"date":"2020-11-30","close":170.44297790527344},{"date":"2020-12-31","close":178.80691528320312},{"date":"2021-01-29","close":182.0640869140625},{"date":"2021-02-26","close":204.5565643310547},{"date":"2021-03-31","close":214.9212188720703},{"date":"2021-04-30","close":238.91432189941406},{"date":"2021-05-28","close":241.28009033203125},{"date":"2021-06-30","close":231.10293579101562},{"date":"2021-07-30","close":239.1629180908203},{"date":"2021-08-31","close":254.51553344726562},{"date":"2021-09-30","close":246.3179473876953},{"date":"2021-10-29","close":281.76605224609375},{"date":"2021-11-30","close":271.07940673828125},{"date":"2021-12-31","close":282.3681335449219},{"date":"2022-01-31","close":284.8486633300781},{"date":"2022-02-28","close":281.61480712890625},{"date":"2022-03-31","close":282.1502380371094},{"date":"2022-04-29","close":249.3942413330078},{"date":"2022-05-31","close":260.7246398925781},{"date":"2022-06-30","close":224.3060760498047},{"date":"2022-07-29","close":254.7319793701172},{"date":"2022-08-31","close":254.103759765625},{"date":"2022-09-30","close":238.8770294189453},{"date":"2022-10-31","close":293.08056640625},{"date":"2022-11-30","close":316.0089111328125},{"date":"2022-12-30","close":296.4172058105469},{"date":"2023-01-31","close":333.3063049316406},{"date":"2023-02-28","close":327.5654296875},{"date":"2023-03-31","close":292.8188781738281},{"date":"2023-04-28","close":291.50048828125},{"date":"2023-05-31","close":286.51885986328125},{"date":"2023-06-30","close":318.85980224609375},{"date":"2023-07-31","close":334.49755859375},{"date":"2023-08-31","close":325.3087463378906},{"date":"2023-09-29","close":317.6959228515625},{"date":"2023-10-31","close":303.1351318359375},{"date":"2023-11-30","close":342.05316162109375},{"date":"2023-12-29","close":367.52020263671875},{"date":"2024-01-31","close":374.2933044433594},{"date":"2024-02-29","close":395.5223083496094},{"date":"2024-03-28","close":425.69915771484375},{"date":"2024-04-30","close":399.8235778808594},{"date":"2024-05-31","close":425.43408203125},{"date":"2024-06-28","close":416.2552795410156},{"date":"2024-07-31","close":419.0615539550781},{"date":"2024-08-30","close":439.5515441894531},{"date":"2024-09-30","close":459.473388671875},{"date":"2024-10-31","close":499.0724792480469},{"date":"2024-11-29","close":562.9844970703125},{"date":"2024-12-31","close":522.2395629882812},{"date":"2025-01-31","close":532.9603271484375},{"date":"2025-02-28","close":528.468505859375},{"date":"2025-03-31","close":476.15277099609375},{"date":"2025-04-30","close":463.2779541015625},{"date":"2025-05-30","close":502.52935791015625},{"date":"2025-06-30","close":526.6966552734375},{"date":"2025-07-31","close":511.3614196777344},{"date":"2025-08-29","close":509.6518859863281},{"date":"2025-09-30","close":486.32794189453125},{"date":"2025-10-31","close":448.23345947265625},{"date":"2025-11-28","close":452.74359130859375},{"date":"2025-12-31","close":487.11614990234375},{"date":"2026-01-30","close":523.723876953125},{"date":"2026-02-27","close":468.4093322753906},{"date":"2026-03-31","close":442.78289794921875},{"date":"2026-04-30","close":473.0623474121094},{"date":"2026-05-29","close":445.7099914550781},{"date":"2026-06-30","close":458.760009765625},{"date":"2026-07-31","close":544.1400146484375},{"date":"2026-08-31","close":553.1099853515625},{"date":"2026-09-04","close":560.5599975585938}],"AMT":[{"date":"2014-01-31","close":59.958316802978516},{"date":"2014-02-28","close":60.39569091796875},{"date":"2014-03-31","close":60.692222595214844},{"date":"2014-04-30","close":62.162017822265625},{"date":"2014-05-30","close":66.70955657958984},{"date":"2014-06-30","close":67.22911071777344},{"date":"2014-07-31","close":70.52403259277344},{"date":"2014-08-29","close":73.66956329345703},{"date":"2014-09-30","close":70.21986389160156},{"date":"2014-10-31","close":73.12223815917969},{"date":"2014-11-28","close":78.7545166015625},{"date":"2014-12-31","close":74.41763305664062},{"date":"2015-01-30","close":72.98724365234375},{"date":"2015-02-27","close":74.63595581054688},{"date":"2015-03-31","close":70.87928771972656},{"date":"2015-04-30","close":71.47529602050781},{"date":"2015-05-29","close":70.1596450805664},{"date":"2015-06-30","close":70.87228393554688},{"date":"2015-07-31","close":72.25497436523438},{"date":"2015-08-31","close":70.03662872314453},{"date":"2015-09-30","close":67.1798095703125},{"date":"2015-10-30","close":78.06080627441406},{"date":"2015-11-30","close":75.88460540771484},{"date":"2015-12-31","close":74.41838073730469},{"date":"2016-01-29","close":72.41490936279297},{"date":"2016-02-29","close":70.77227020263672},{"date":"2016-03-31","close":78.57872009277344},{"date":"2016-04-29","close":80.8983383178711},{"date":"2016-05-31","close":81.592529296875},{"date":"2016-06-30","close":88.06587982177734},{"date":"2016-07-29","close":89.7402114868164},{"date":"2016-08-31","close":87.88758850097656},{"date":"2016-09-30","close":88.2801284790039},{"date":"2016-10-31","close":91.28694152832031},{"date":"2016-11-30","close":79.6647720336914},{"date":"2016-12-30","close":82.77135467529297},{"date":"2017-01-31","close":81.0639419555664},{"date":"2017-02-28","close":89.90657043457031},{"date":"2017-03-31","close":95.19336700439453},{"date":"2017-04-28","close":99.14289093017578},{"date":"2017-05-31","close":103.27583312988281},{"date":"2017-06-30","close":104.67874908447266},{"date":"2017-07-31","close":107.85108184814453},{"date":"2017-08-31","close":117.12281799316406},{"date":"2017-09-29","close":108.66018676757812},{"date":"2017-10-31","close":114.2172622680664},{"date":"2017-11-30","close":114.4239273071289},{"date":"2017-12-29","close":113.98851013183594},{"date":"2018-01-31","close":118.00729370117188},{"date":"2018-02-28","close":111.31996154785156},{"date":"2018-03-29","close":116.12171936035156},{"date":"2018-04-30","close":109.52069091796875},{"date":"2018-05-31","close":111.13504791259766},{"date":"2018-06-29","close":116.44054412841797},{"date":"2018-07-31","close":119.7277603149414},{"date":"2018-08-31","close":120.4384765625},{"date":"2018-09-28","close":118.00081634521484},{"date":"2018-10-31","close":126.53617095947266},{"date":"2018-11-30","close":133.58534240722656},{"date":"2018-12-31","close":129.17550659179688},{"date":"2019-01-31","close":141.13848876953125},{"date":"2019-02-28","close":143.8413848876953},{"date":"2019-03-29","close":160.9161834716797},{"date":"2019-04-30","close":160.2119598388672},{"date":"2019-05-31","close":171.2618865966797},{"date":"2019-06-28","close":168.44186401367188},{"date":"2019-07-31","close":174.34906005859375},{"date":"2019-08-30","close":189.64852905273438},{"date":"2019-09-30","close":182.9669952392578},{"date":"2019-10-31","close":180.44337463378906},{"date":"2019-11-29","close":177.09230041503906},{"date":"2019-12-31","close":191.00677490234375},{"date":"2020-01-31","close":192.6025390625},{"date":"2020-02-28","close":188.49684143066406},{"date":"2020-03-31","close":180.97520446777344},{"date":"2020-04-30","close":198.63168334960938},{"date":"2020-05-29","close":215.4652862548828},{"date":"2020-06-30","close":216.67701721191406},{"date":"2020-07-31","close":219.06552124023438},{"date":"2020-08-31","close":208.8074493408203},{"date":"2020-09-30","close":203.5714874267578},{"date":"2020-10-30","close":193.3983917236328},{"date":"2020-11-30","close":194.70372009277344},{"date":"2020-12-31","close":190.08563232421875},{"date":"2021-01-29","close":192.54150390625},{"date":"2021-02-26","close":183.0313262939453},{"date":"2021-03-31","close":202.44976806640625},{"date":"2021-04-30","close":216.8726043701172},{"date":"2021-05-28","close":217.45994567871094},{"date":"2021-06-30","close":231.05722045898438},{"date":"2021-07-30","close":241.8856201171875},{"date":"2021-08-31","close":249.90003967285156},{"date":"2021-09-30","close":228.0703887939453},{"date":"2021-10-29","close":242.30059814453125},{"date":"2021-11-30","close":225.55258178710938},{"date":"2021-12-31","close":252.5975799560547},{"date":"2022-01-31","close":217.19073486328125},{"date":"2022-02-28","close":195.92071533203125},{"date":"2022-03-31","close":216.9489288330078},{"date":"2022-04-29","close":209.25299072265625},{"date":"2022-05-31","close":222.37142944335938},{"date":"2022-06-30","close":223.2249298095703},{"date":"2022-07-29","close":236.53514099121094},{"date":"2022-08-31","close":221.8799591064453},{"date":"2022-09-30","close":187.5127716064453},{"date":"2022-10-31","close":182.27322387695312},{"date":"2022-11-30","close":194.64236450195312},{"date":"2022-12-30","close":187.7602996826172},{"date":"2023-01-31","close":197.97872924804688},{"date":"2023-02-28","close":175.48577880859375},{"date":"2023-03-31","close":181.0957489013672},{"date":"2023-04-28","close":182.48756408691406},{"date":"2023-05-31","close":164.67539978027344},{"date":"2023-06-30","close":174.57737731933594},{"date":"2023-07-31","close":171.30978393554688},{"date":"2023-08-31","close":163.2173614501953},{"date":"2023-09-29","close":148.03160095214844},{"date":"2023-10-31","close":162.01983642578125},{"date":"2023-11-30","close":189.83387756347656},{"date":"2023-12-29","close":197.844970703125},{"date":"2024-01-31","close":179.3050079345703},{"date":"2024-02-29","close":182.24685668945312},{"date":"2024-03-28","close":181.0829620361328},{"date":"2024-04-30","close":158.6399383544922},{"date":"2024-05-31","close":180.99893188476562},{"date":"2024-06-28","close":181.23338317871094},{"date":"2024-07-31","close":205.49354553222656},{"date":"2024-08-30","close":208.906005859375},{"date":"2024-09-30","close":216.83111572265625},{"date":"2024-10-31","close":200.54608154296875},{"date":"2024-11-29","close":196.28233337402344},{"date":"2024-12-31","close":173.77969360351562},{"date":"2025-01-31","close":175.23878479003906},{"date":"2025-02-28","close":194.823486328125},{"date":"2025-03-31","close":206.17445373535156},{"date":"2025-04-30","close":215.3315887451172},{"date":"2025-05-30","close":205.05267333984375},{"date":"2025-06-30","close":212.7996063232422},{"date":"2025-07-31","close":200.6393585205078},{"date":"2025-08-29","close":196.26821899414062},{"date":"2025-09-30","close":186.79933166503906},{"date":"2025-10-31","close":173.84225463867188},{"date":"2025-11-28","close":176.0665283203125},{"date":"2025-12-31","close":172.18948364257812},{"date":"2026-01-30","close":175.82803344726562},{"date":"2026-02-27","close":188.1658172607422},{"date":"2026-03-31","close":169.25704956054688},{"date":"2026-04-30","close":180.98240661621094},{"date":"2026-05-29","close":185.19223022460938},{"date":"2026-06-30","close":163.57000732421875},{"date":"2026-07-31","close":173.36000061035156},{"date":"2026-08-31","close":175.6999969482422},{"date":"2026-09-04","close":175.85000610351562}],"AMZN":[{"date":"2014-01-31","close":17.934499740600586},{"date":"2014-02-28","close":18.104999542236328},{"date":"2014-03-31","close":16.818500518798828},{"date":"2014-04-30","close":15.206500053405762},{"date":"2014-05-30","close":15.6274995803833},{"date":"2014-06-30","close":16.23900032043457},{"date":"2014-07-31","close":15.649499893188477},{"date":"2014-08-29","close":16.95199966430664},{"date":"2014-09-30","close":16.121999740600586},{"date":"2014-10-31","close":15.27299976348877},{"date":"2014-11-28","close":16.93199920654297},{"date":"2014-12-31","close":15.517499923706055},{"date":"2015-01-30","close":17.726499557495117},{"date":"2015-02-27","close":19.007999420166016},{"date":"2015-03-31","close":18.604999542236328},{"date":"2015-04-30","close":21.089000701904297},{"date":"2015-05-29","close":21.46150016784668},{"date":"2015-06-30","close":21.704500198364258},{"date":"2015-07-31","close":26.8075008392334},{"date":"2015-08-31","close":25.644500732421875},{"date":"2015-09-30","close":25.594499588012695},{"date":"2015-10-30","close":31.295000076293945},{"date":"2015-11-30","close":33.2400016784668},{"date":"2015-12-31","close":33.794498443603516},{"date":"2016-01-29","close":29.350000381469727},{"date":"2016-02-29","close":27.625999450683594},{"date":"2016-03-31","close":29.68199920654297},{"date":"2016-04-29","close":32.97949981689453},{"date":"2016-05-31","close":36.13949966430664},{"date":"2016-06-30","close":35.78099822998047},{"date":"2016-07-29","close":37.94049835205078},{"date":"2016-08-31","close":38.45800018310547},{"date":"2016-09-30","close":41.865501403808594},{"date":"2016-10-31","close":39.49100112915039},{"date":"2016-11-30","close":37.528499603271484},{"date":"2016-12-30","close":37.493499755859375},{"date":"2017-01-31","close":41.17399978637695},{"date":"2017-02-28","close":42.25199890136719},{"date":"2017-03-31","close":44.32699966430664},{"date":"2017-04-28","close":46.2495002746582},{"date":"2017-05-31","close":49.73099899291992},{"date":"2017-06-30","close":48.400001525878906},{"date":"2017-07-31","close":49.388999938964844},{"date":"2017-08-31","close":49.029998779296875},{"date":"2017-09-29","close":48.067501068115234},{"date":"2017-10-31","close":55.263999938964844},{"date":"2017-11-30","close":58.837501525878906},{"date":"2017-12-29","close":58.4734992980957},{"date":"2018-01-31","close":72.54450225830078},{"date":"2018-02-28","close":75.62249755859375},{"date":"2018-03-29","close":72.36699676513672},{"date":"2018-04-30","close":78.30650329589844},{"date":"2018-05-31","close":81.48100280761719},{"date":"2018-06-29","close":84.98999786376953},{"date":"2018-07-31","close":88.87200164794922},{"date":"2018-08-31","close":100.635498046875},{"date":"2018-09-28","close":100.1500015258789},{"date":"2018-10-31","close":79.90049743652344},{"date":"2018-11-30","close":84.50849914550781},{"date":"2018-12-31","close":75.09850311279297},{"date":"2019-01-31","close":85.9365005493164},{"date":"2019-02-28","close":81.99150085449219},{"date":"2019-03-29","close":89.0374984741211},{"date":"2019-04-30","close":96.32599639892578},{"date":"2019-05-31","close":88.75350189208984},{"date":"2019-06-28","close":94.68150329589844},{"date":"2019-07-31","close":93.33899688720703},{"date":"2019-08-30","close":88.81449890136719},{"date":"2019-09-30","close":86.79550170898438},{"date":"2019-10-31","close":88.83300018310547},{"date":"2019-11-29","close":90.04000091552734},{"date":"2019-12-31","close":92.39199829101562},{"date":"2020-01-31","close":100.43599700927734},{"date":"2020-02-28","close":94.1875},{"date":"2020-03-31","close":97.48600006103516},{"date":"2020-04-30","close":123.69999694824219},{"date":"2020-05-29","close":122.11849975585938},{"date":"2020-06-30","close":137.9409942626953},{"date":"2020-07-31","close":158.23399353027344},{"date":"2020-08-31","close":172.54800415039062},{"date":"2020-09-30","close":157.43649291992188},{"date":"2020-10-30","close":151.8074951171875},{"date":"2020-11-30","close":158.40199279785156},{"date":"2020-12-31","close":162.84649658203125},{"date":"2021-01-29","close":160.30999755859375},{"date":"2021-02-26","close":154.64649963378906},{"date":"2021-03-31","close":154.70399475097656},{"date":"2021-04-30","close":173.37100219726562},{"date":"2021-05-28","close":161.15350341796875},{"date":"2021-06-30","close":172.00799560546875},{"date":"2021-07-30","close":166.37950134277344},{"date":"2021-08-31","close":173.5395050048828},{"date":"2021-09-30","close":164.2519989013672},{"date":"2021-10-29","close":168.6215057373047},{"date":"2021-11-30","close":175.35350036621094},{"date":"2021-12-31","close":166.7169952392578},{"date":"2022-01-31","close":149.57350158691406},{"date":"2022-02-28","close":153.56300354003906},{"date":"2022-03-31","close":162.99749755859375},{"date":"2022-04-29","close":124.28150177001953},{"date":"2022-05-31","close":120.20950317382812},{"date":"2022-06-30","close":106.20999908447266},{"date":"2022-07-29","close":134.9499969482422},{"date":"2022-08-31","close":126.7699966430664},{"date":"2022-09-30","close":113},{"date":"2022-10-31","close":102.44000244140625},{"date":"2022-11-30","close":96.54000091552734},{"date":"2022-12-30","close":84},{"date":"2023-01-31","close":103.12999725341797},{"date":"2023-02-28","close":94.2300033569336},{"date":"2023-03-31","close":103.29000091552734},{"date":"2023-04-28","close":105.44999694824219},{"date":"2023-05-31","close":120.58000183105469},{"date":"2023-06-30","close":130.36000061035156},{"date":"2023-07-31","close":133.67999267578125},{"date":"2023-08-31","close":138.00999450683594},{"date":"2023-09-29","close":127.12000274658203},{"date":"2023-10-31","close":133.08999633789062},{"date":"2023-11-30","close":146.08999633789062},{"date":"2023-12-29","close":151.94000244140625},{"date":"2024-01-31","close":155.1999969482422},{"date":"2024-02-29","close":176.75999450683594},{"date":"2024-03-28","close":180.3800048828125},{"date":"2024-04-30","close":175},{"date":"2024-05-31","close":176.44000244140625},{"date":"2024-06-28","close":193.25},{"date":"2024-07-31","close":186.97999572753906},{"date":"2024-08-30","close":178.5},{"date":"2024-09-30","close":186.3300018310547},{"date":"2024-10-31","close":186.39999389648438},{"date":"2024-11-29","close":207.88999938964844},{"date":"2024-12-31","close":219.38999938964844},{"date":"2025-01-31","close":237.67999267578125},{"date":"2025-02-28","close":212.27999877929688},{"date":"2025-03-31","close":190.25999450683594},{"date":"2025-04-30","close":184.4199981689453},{"date":"2025-05-30","close":205.00999450683594},{"date":"2025-06-30","close":219.38999938964844},{"date":"2025-07-31","close":234.11000061035156},{"date":"2025-08-29","close":229},{"date":"2025-09-30","close":219.57000732421875},{"date":"2025-10-31","close":244.22000122070312},{"date":"2025-11-28","close":233.22000122070312},{"date":"2025-12-31","close":230.82000732421875},{"date":"2026-01-30","close":239.3000030517578},{"date":"2026-02-27","close":210},{"date":"2026-03-31","close":208.27000427246094},{"date":"2026-04-30","close":265.05999755859375},{"date":"2026-05-29","close":270.6400146484375},{"date":"2026-06-30","close":238.33999633789062},{"date":"2026-07-31","close":271.5799865722656},{"date":"2026-08-31","close":259.7699890136719},{"date":"2026-09-04","close":258.510009765625}],"ANET":[{"date":"2014-06-30","close":3.8993749618530273},{"date":"2014-07-31","close":4.132500171661377},{"date":"2014-08-29","close":5.240624904632568},{"date":"2014-09-30","close":5.520625114440918},{"date":"2014-10-31","close":5.078125},{"date":"2014-11-28","close":4.741875171661377},{"date":"2014-12-31","close":3.797499895095825},{"date":"2015-01-30","close":3.944999933242798},{"date":"2015-02-27","close":4.325624942779541},{"date":"2015-03-31","close":4.408124923706055},{"date":"2015-04-30","close":4.000625133514404},{"date":"2015-05-29","close":4.369375228881836},{"date":"2015-06-30","close":5.108749866485596},{"date":"2015-07-31","close":5.279375076293945},{"date":"2015-08-31","close":4.674375057220459},{"date":"2015-09-30","close":3.8243749141693115},{"date":"2015-10-30","close":4.031875133514404},{"date":"2015-11-30","close":4.59499979019165},{"date":"2015-12-31","close":4.864999771118164},{"date":"2016-01-29","close":3.7518749237060547},{"date":"2016-02-29","close":4.283750057220459},{"date":"2016-03-31","close":3.9437499046325684},{"date":"2016-04-29","close":4.163750171661377},{"date":"2016-05-31","close":4.580625057220459},{"date":"2016-06-30","close":4.023749828338623},{"date":"2016-07-29","close":4.45437479019165},{"date":"2016-08-31","close":4.980000019073486},{"date":"2016-09-30","close":5.317500114440918},{"date":"2016-10-31","close":5.296875},{"date":"2016-11-30","close":5.925624847412109},{"date":"2016-12-30","close":6.04812479019165},{"date":"2017-01-31","close":5.875},{"date":"2017-02-28","close":7.436874866485596},{"date":"2017-03-31","close":8.266875267028809},{"date":"2017-04-28","close":8.727499961853027},{"date":"2017-05-31","close":9.211250305175781},{"date":"2017-06-30","close":9.3618745803833},{"date":"2017-07-31","close":9.3306245803833},{"date":"2017-08-31","close":11.009374618530273},{"date":"2017-09-29","close":11.850625038146973},{"date":"2017-10-31","close":12.493124961853027},{"date":"2017-11-30","close":14.569999694824219},{"date":"2017-12-29","close":14.723750114440918},{"date":"2018-01-31","close":17.238750457763672},{"date":"2018-02-28","close":16.858749389648438},{"date":"2018-03-29","close":15.956250190734863},{"date":"2018-04-30","close":16.534374237060547},{"date":"2018-05-31","close":15.72249984741211},{"date":"2018-06-29","close":16.093124389648438},{"date":"2018-07-31","close":15.983124732971191},{"date":"2018-08-31","close":18.686250686645508},{"date":"2018-09-28","close":16.616249084472656},{"date":"2018-10-31","close":14.396875381469727},{"date":"2018-11-30","close":14.904999732971191},{"date":"2018-12-31","close":13.168749809265137},{"date":"2019-01-31","close":13.423749923706055},{"date":"2019-02-28","close":17.828125},{"date":"2019-03-29","close":19.653749465942383},{"date":"2019-04-30","close":19.518125534057617},{"date":"2019-05-31","close":15.286874771118164},{"date":"2019-06-28","close":16.22624969482422},{"date":"2019-07-31","close":17.090625762939453},{"date":"2019-08-30","close":14.163749694824219},{"date":"2019-09-30","close":14.932499885559082},{"date":"2019-10-31","close":15.285625457763672},{"date":"2019-11-29","close":12.195625305175781},{"date":"2019-12-31","close":12.712499618530273},{"date":"2020-01-31","close":13.958749771118164},{"date":"2020-02-28","close":12.069999694824219},{"date":"2020-03-31","close":12.659375190734863},{"date":"2020-04-30","close":13.706250190734863},{"date":"2020-05-29","close":14.5912504196167},{"date":"2020-06-30","close":13.126874923706055},{"date":"2020-07-31","close":16.235624313354492},{"date":"2020-08-31","close":13.965624809265137},{"date":"2020-09-30","close":12.933124542236328},{"date":"2020-10-30","close":13.056249618530273},{"date":"2020-11-30","close":16.918750762939453},{"date":"2020-12-31","close":18.160625457763672},{"date":"2021-01-29","close":19.22249984741211},{"date":"2021-02-26","close":17.489999771118164},{"date":"2021-03-31","close":18.868125915527344},{"date":"2021-04-30","close":19.6981258392334},{"date":"2021-05-28","close":21.21125030517578},{"date":"2021-06-30","close":22.64437484741211},{"date":"2021-07-30","close":23.774375915527344},{"date":"2021-08-31","close":23.095624923706055},{"date":"2021-09-30","close":21.477500915527344},{"date":"2021-10-29","close":25.60562515258789},{"date":"2021-11-30","close":31.014999389648438},{"date":"2021-12-31","close":35.9375},{"date":"2022-01-31","close":31.077499389648438},{"date":"2022-02-28","close":30.6825008392334},{"date":"2022-03-31","close":34.744998931884766},{"date":"2022-04-29","close":28.892499923706055},{"date":"2022-05-31","close":25.56999969482422},{"date":"2022-06-30","close":23.434999465942383},{"date":"2022-07-29","close":29.157499313354492},{"date":"2022-08-31","close":29.969999313354492},{"date":"2022-09-30","close":28.22249984741211},{"date":"2022-10-31","close":30.21500015258789},{"date":"2022-11-30","close":34.82500076293945},{"date":"2022-12-30","close":30.337499618530273},{"date":"2023-01-31","close":31.5049991607666},{"date":"2023-02-28","close":34.67499923706055},{"date":"2023-03-31","close":41.96500015258789},{"date":"2023-04-28","close":40.040000915527344},{"date":"2023-05-31","close":41.584999084472656},{"date":"2023-06-30","close":40.51499938964844},{"date":"2023-07-31","close":38.772499084472656},{"date":"2023-08-31","close":48.807498931884766},{"date":"2023-09-29","close":45.98249816894531},{"date":"2023-10-31","close":50.092498779296875},{"date":"2023-11-30","close":54.9275016784668},{"date":"2023-12-29","close":58.877498626708984},{"date":"2024-01-31","close":64.66999816894531},{"date":"2024-02-29","close":69.38500213623047},{"date":"2024-03-28","close":72.49500274658203},{"date":"2024-04-30","close":64.13999938964844},{"date":"2024-05-31","close":74.4124984741211},{"date":"2024-06-28","close":87.62000274658203},{"date":"2024-07-31","close":86.63749694824219},{"date":"2024-08-30","close":88.34500122070312},{"date":"2024-09-30","close":95.95500183105469},{"date":"2024-10-31","close":96.61000061035156},{"date":"2024-11-29","close":101.45500183105469},{"date":"2024-12-31","close":110.52999877929688},{"date":"2025-01-31","close":115.2300033569336},{"date":"2025-02-28","close":93.05000305175781},{"date":"2025-03-31","close":77.4800033569336},{"date":"2025-04-30","close":82.2699966430664},{"date":"2025-05-30","close":86.63999938964844},{"date":"2025-06-30","close":102.30999755859375},{"date":"2025-07-31","close":123.22000122070312},{"date":"2025-08-29","close":136.5500030517578},{"date":"2025-09-30","close":145.7100067138672},{"date":"2025-10-31","close":157.69000244140625},{"date":"2025-11-28","close":130.67999267578125},{"date":"2025-12-31","close":131.02999877929688},{"date":"2026-01-30","close":141.74000549316406},{"date":"2026-02-27","close":133.5},{"date":"2026-03-31","close":122.77999877929688},{"date":"2026-04-30","close":172.7100067138672},{"date":"2026-05-29","close":159.47000122070312},{"date":"2026-06-30","close":169.8800048828125},{"date":"2026-07-31","close":180.35000610351562},{"date":"2026-08-31","close":195.69000244140625},{"date":"2026-09-04","close":193.77999877929688}],"AON":[{"date":"2014-01-31","close":71.59209442138672},{"date":"2014-02-28","close":76.16558074951172},{"date":"2014-03-31","close":74.9910659790039},{"date":"2014-04-30","close":75.7497329711914},{"date":"2014-05-30","close":80.26544189453125},{"date":"2014-06-30","close":80.39930725097656},{"date":"2014-07-31","close":75.50480651855469},{"date":"2014-08-29","close":78.01087951660156},{"date":"2014-09-30","close":78.46731567382812},{"date":"2014-10-31","close":77.20564270019531},{"date":"2014-11-28","close":83.03194427490234},{"date":"2014-12-31","close":85.13262939453125},{"date":"2015-01-30","close":81.0639419555664},{"date":"2015-02-27","close":90.34507751464844},{"date":"2015-03-31","close":86.52821350097656},{"date":"2015-04-30","close":86.89305114746094},{"date":"2015-05-29","close":91.39891052246094},{"date":"2015-06-30","close":90.00833129882812},{"date":"2015-07-31","close":91.26129913330078},{"date":"2015-08-31","close":84.62297058105469},{"date":"2015-09-30","close":80.24873352050781},{"date":"2015-10-30","close":84.77351379394531},{"date":"2015-11-30","close":86.07270050048828},{"date":"2015-12-31","close":83.77416229248047},{"date":"2016-01-29","close":80.07447814941406},{"date":"2016-02-29","close":86.875732421875},{"date":"2016-03-31","close":95.22691345214844},{"date":"2016-04-29","close":96.14192199707031},{"date":"2016-05-31","close":99.93744659423828},{"date":"2016-06-30","close":99.90086364746094},{"date":"2016-07-29","close":98.21875},{"date":"2016-08-31","close":102.1449203491211},{"date":"2016-09-30","close":103.19068908691406},{"date":"2016-10-31","close":101.9782943725586},{"date":"2016-11-30","close":104.98712158203125},{"date":"2016-12-30","close":102.62238311767578},{"date":"2017-01-31","close":104.00162506103516},{"date":"2017-02-28","close":106.72393035888672},{"date":"2017-03-31","close":109.52934265136719},{"date":"2017-04-28","close":110.9231185913086},{"date":"2017-05-31","close":121.16943359375},{"date":"2017-06-30","close":123.05769348144531},{"date":"2017-07-31","close":128.2289276123047},{"date":"2017-08-31","close":129.147705078125},{"date":"2017-09-29","close":135.58834838867188},{"date":"2017-10-31","close":133.4453582763672},{"date":"2017-11-30","close":130.45880126953125},{"date":"2017-12-29","close":124.67179870605469},{"date":"2018-01-31","close":132.60984802246094},{"date":"2018-02-28","close":130.88426208496094},{"date":"2018-03-29","close":130.89366149902344},{"date":"2018-04-30","close":133.2592315673828},{"date":"2018-05-31","close":130.82733154296875},{"date":"2018-06-29","close":128.3019256591797},{"date":"2018-07-31","close":134.6450653076172},{"date":"2018-08-31","close":136.91232299804688},{"date":"2018-09-28","close":144.6439666748047},{"date":"2018-10-31","close":147.2725372314453},{"date":"2018-11-30","close":155.69326782226562},{"date":"2018-12-31","close":137.06967163085938},{"date":"2019-01-31","close":147.70213317871094},{"date":"2019-02-28","close":162.1669921875},{"date":"2019-03-29","close":161.3822784423828},{"date":"2019-04-30","close":170.72763061523438},{"date":"2019-05-31","close":170.66134643554688},{"date":"2019-06-28","close":182.8967742919922},{"date":"2019-07-31","close":179.7711639404297},{"date":"2019-08-30","close":185.09068298339844},{"date":"2019-09-30","close":183.874755859375},{"date":"2019-10-31","close":183.90101623535156},{"date":"2019-11-29","close":193.85008239746094},{"date":"2019-12-31","close":198.3057403564453},{"date":"2020-01-31","close":210.11337280273438},{"date":"2020-02-28","close":198.42721557617188},{"date":"2020-03-31","close":157.44432067871094},{"date":"2020-04-30","close":165.1491241455078},{"date":"2020-05-29","close":188.3715362548828},{"date":"2020-06-30","close":184.2110137939453},{"date":"2020-07-31","close":196.69859313964844},{"date":"2020-08-31","close":191.68576049804688},{"date":"2020-09-30","close":197.73373413085938},{"date":"2020-10-30","close":176.8046417236328},{"date":"2020-11-30","close":196.86705017089844},{"date":"2020-12-31","close":202.9972381591797},{"date":"2021-01-29","close":195.5827178955078},{"date":"2021-02-26","close":219.28182983398438},{"date":"2021-03-31","close":221.59298706054688},{"date":"2021-04-30","close":242.6507110595703},{"date":"2021-05-28","close":244.5132293701172},{"date":"2021-06-30","close":230.41395568847656},{"date":"2021-07-30","close":251.4265594482422},{"date":"2021-08-31","close":277.3689270019531},{"date":"2021-09-30","close":276.3149108886719},{"date":"2021-10-29","close":309.8271484375},{"date":"2021-11-30","close":286.43902587890625},{"date":"2021-12-31","close":291.0779724121094},{"date":"2022-01-31","close":268.2251892089844},{"date":"2022-02-28","close":283.4587097167969},{"date":"2022-03-31","close":315.953369140625},{"date":"2022-04-29","close":279.9248352050781},{"date":"2022-05-31","close":267.9499816894531},{"date":"2022-06-30","close":262.1276550292969},{"date":"2022-07-29","close":283.43170166015625},{"date":"2022-08-31","close":271.9595947265625},{"date":"2022-09-30","close":260.86737060546875},{"date":"2022-10-31","close":274.66314697265625},{"date":"2022-11-30","close":300.8034362792969},{"date":"2022-12-30","close":292.86077880859375},{"date":"2023-01-31","close":311.5006103515625},{"date":"2023-02-28","close":297.2001037597656},{"date":"2023-03-31","close":308.18695068359375},{"date":"2023-04-28","close":318.4424743652344},{"date":"2023-05-31","close":301.9024658203125},{"date":"2023-06-30","close":338.0476989746094},{"date":"2023-07-31","close":312.5018310546875},{"date":"2023-08-31","close":327.1114196777344},{"date":"2023-09-29","close":318.1141052246094},{"date":"2023-10-31","close":304.1790466308594},{"date":"2023-11-30","close":322.9468688964844},{"date":"2023-12-29","close":286.1091613769531},{"date":"2024-01-31","close":293.9992370605469},{"date":"2024-02-29","close":311.29852294921875},{"date":"2024-03-28","close":328.76531982421875},{"date":"2024-04-30","close":278.4919128417969},{"date":"2024-05-31","close":278.12652587890625},{"date":"2024-06-28","close":289.9175720214844},{"date":"2024-07-31","close":324.41180419921875},{"date":"2024-08-30","close":340.13092041015625},{"date":"2024-09-30","close":342.3772277832031},{"date":"2024-10-31","close":363.0392150878906},{"date":"2024-11-29","close":388.165771484375},{"date":"2024-12-31","close":356.0648193359375},{"date":"2025-01-31","close":367.6243591308594},{"date":"2025-02-28","close":406.33392333984375},{"date":"2025-03-31","close":396.3722229003906},{"date":"2025-04-30","close":352.3739013671875},{"date":"2025-05-30","close":370.32379150390625},{"date":"2025-06-30","close":355.07611083984375},{"date":"2025-07-31","close":354.0310363769531},{"date":"2025-08-29","close":366.03436279296875},{"date":"2025-09-30","close":355.64178466796875},{"date":"2025-10-31","close":339.78363037109375},{"date":"2025-11-28","close":352.9888000488281},{"date":"2025-12-31","close":351.9515380859375},{"date":"2026-01-30","close":348.7200622558594},{"date":"2026-02-27","close":334.58734130859375},{"date":"2026-03-31","close":321.93072509765625},{"date":"2026-04-30","close":310.83001708984375},{"date":"2026-05-29","close":316.05999755859375},{"date":"2026-06-30","close":331.69000244140625},{"date":"2026-07-31","close":359.7300109863281},{"date":"2026-08-31","close":321.5199890136719},{"date":"2026-09-04","close":323.0899963378906}],"AOS":[{"date":"2014-01-31","close":19.339061737060547},{"date":"2014-02-28","close":20.42150115966797},{"date":"2014-03-31","close":18.909408569335938},{"date":"2014-04-30","close":19.2747745513916},{"date":"2014-05-30","close":20.354753494262695},{"date":"2014-06-30","close":20.437196731567383},{"date":"2014-07-31","close":19.309688568115234},{"date":"2014-08-29","close":20.293779373168945},{"date":"2014-09-30","close":19.54950714111328},{"date":"2014-10-31","close":22.122421264648438},{"date":"2014-11-28","close":22.362924575805664},{"date":"2014-12-31","close":23.391292572021484},{"date":"2015-01-30","close":24.635292053222656},{"date":"2015-02-27","close":26.218191146850586},{"date":"2015-03-31","close":27.31217384338379},{"date":"2015-04-30","close":26.656736373901367},{"date":"2015-05-29","close":29.777114868164062},{"date":"2015-06-30","close":30.027427673339844},{"date":"2015-07-31","close":30.041675567626953},{"date":"2015-08-31","close":26.983959197998047},{"date":"2015-09-30","close":27.268402099609375},{"date":"2015-10-30","close":32.216060638427734},{"date":"2015-11-30","close":33.44902420043945},{"date":"2015-12-31","close":32.12799835205078},{"date":"2016-01-29","close":29.293048858642578},{"date":"2016-02-29","close":29.619583129882812},{"date":"2016-03-31","close":32.115238189697266},{"date":"2016-04-29","close":32.5959587097168},{"date":"2016-05-31","close":34.740325927734375},{"date":"2016-06-30","close":37.19282531738281},{"date":"2016-07-29","close":39.31123352050781},{"date":"2016-08-31","close":40.83051300048828},{"date":"2016-09-30","close":41.8081169128418},{"date":"2016-10-31","close":38.333404541015625},{"date":"2016-11-30","close":41.26973342895508},{"date":"2016-12-30","close":40.18344497680664},{"date":"2017-01-31","close":41.49055099487305},{"date":"2017-02-28","close":42.86082077026367},{"date":"2017-03-31","close":43.54167556762695},{"date":"2017-04-28","close":45.978660583496094},{"date":"2017-05-31","close":46.823486328125},{"date":"2017-06-30","close":48.06937026977539},{"date":"2017-07-31","close":45.8154182434082},{"date":"2017-08-31","close":47.64632034301758},{"date":"2017-09-29","close":50.84611892700195},{"date":"2017-10-31","close":50.76860809326172},{"date":"2017-11-30","close":54.387577056884766},{"date":"2017-12-29","close":52.552364349365234},{"date":"2018-01-31","close":57.42372512817383},{"date":"2018-02-28","close":55.19659423828125},{"date":"2018-03-29","close":54.68067169189453},{"date":"2018-04-30","close":52.906517028808594},{"date":"2018-05-31","close":54.38979721069336},{"date":"2018-06-29","close":51.00929641723633},{"date":"2018-07-31","close":51.493751525878906},{"date":"2018-08-31","close":50.2394905090332},{"date":"2018-09-28","close":46.165321350097656},{"date":"2018-10-31","close":39.589683532714844},{"date":"2018-11-30","close":41.198307037353516},{"date":"2018-12-31","close":37.1289176940918},{"date":"2019-01-31","close":41.80788040161133},{"date":"2019-02-28","close":45.36320114135742},{"date":"2019-03-29","close":46.577430725097656},{"date":"2019-04-30","close":46.10367202758789},{"date":"2019-05-31","close":35.518341064453125},{"date":"2019-06-28","close":41.359130859375},{"date":"2019-07-31","close":40.06059265136719},{"date":"2019-08-30","close":41.00371170043945},{"date":"2019-09-30","close":42.05259704589844},{"date":"2019-10-31","close":44.003536224365234},{"date":"2019-11-29","close":42.869789123535156},{"date":"2019-12-31","close":42.19662094116211},{"date":"2020-01-31","close":38.01813888549805},{"date":"2020-02-28","close":35.22175979614258},{"date":"2020-03-31","close":33.67218017578125},{"date":"2020-04-30","close":37.95211410522461},{"date":"2020-05-29","close":42.53718185424805},{"date":"2020-06-30","close":42.19688415527344},{"date":"2020-07-31","close":43.30530548095703},{"date":"2020-08-31","close":44.05195236206055},{"date":"2020-09-30","close":47.4973030090332},{"date":"2020-10-30","close":46.73491287231445},{"date":"2020-11-30","close":50.91203308105469},{"date":"2020-12-31","close":49.56486511230469},{"date":"2021-01-29","close":49.33586883544922},{"date":"2021-02-26","close":53.94237518310547},{"date":"2021-03-31","close":61.4290771484375},{"date":"2021-04-30","close":61.79774475097656},{"date":"2021-05-28","close":64.82605743408203},{"date":"2021-06-30","close":65.72906494140625},{"date":"2021-07-30","close":64.39230346679688},{"date":"2021-08-31","close":66.58051300048828},{"date":"2021-09-30","close":55.91409683227539},{"date":"2021-10-29","close":67.19381713867188},{"date":"2021-11-30","close":72.69291687011719},{"date":"2021-12-31","close":78.9460678100586},{"date":"2022-01-31","close":70.53478240966797},{"date":"2022-02-28","close":63.29855728149414},{"date":"2022-03-31","close":58.969749450683594},{"date":"2022-04-29","close":54.1713981628418},{"date":"2022-05-31","close":55.73823547363281},{"date":"2022-06-30","close":50.69472122192383},{"date":"2022-07-29","close":58.93119812011719},{"date":"2022-08-31","close":52.578895568847656},{"date":"2022-09-30","close":45.24858474731445},{"date":"2022-10-31","close":51.320068359375},{"date":"2022-11-30","close":56.903629302978516},{"date":"2022-12-30","close":53.62468719482422},{"date":"2023-01-31","close":63.7408332824707},{"date":"2023-02-28","close":61.79188919067383},{"date":"2023-03-31","close":65.10603332519531},{"date":"2023-04-28","close":64.58335876464844},{"date":"2023-05-31","close":60.46946716308594},{"date":"2023-06-30","close":68.82966613769531},{"date":"2023-07-31","close":68.96861267089844},{"date":"2023-08-31","close":68.84516143798828},{"date":"2023-09-29","close":62.796287536621094},{"date":"2023-10-31","close":66.55738067626953},{"date":"2023-11-30","close":71.9002914428711},{"date":"2023-12-29","close":78.6552734375},{"date":"2024-01-31","close":74.33834075927734},{"date":"2024-02-29","close":79.40534973144531},{"date":"2024-03-28","close":85.68880462646484},{"date":"2024-04-30","close":79.65419006347656},{"date":"2024-05-31","close":80.42343139648438},{"date":"2024-06-28","close":78.63496398925781},{"date":"2024-07-31","close":82.07696533203125},{"date":"2024-08-30","close":80.80294799804688},{"date":"2024-09-30","close":86.70006561279297},{"date":"2024-10-31","close":72.80940246582031},{"date":"2024-11-29","close":72.218017578125},{"date":"2024-12-31","close":66.12956237792969},{"date":"2025-01-31","close":65.57857513427734},{"date":"2025-02-28","close":64.77955627441406},{"date":"2025-03-31","close":63.688194274902344},{"date":"2025-04-30","close":66.46141815185547},{"date":"2025-05-30","close":62.98457717895508},{"date":"2025-06-30","close":64.21861267089844},{"date":"2025-07-31","close":69.66544342041016},{"date":"2025-08-29","close":70.1574935913086},{"date":"2025-09-30","close":72.24382019042969},{"date":"2025-10-31","close":65.29409790039062},{"date":"2025-11-28","close":65.28421020507812},{"date":"2025-12-31","close":66.17471313476562},{"date":"2026-01-30","close":73.07453918457031},{"date":"2026-02-27","close":77.55904388427734},{"date":"2026-03-31","close":65.56722259521484},{"date":"2026-04-30","close":61.84000015258789},{"date":"2026-05-29","close":56.720001220703125},{"date":"2026-06-30","close":62.720001220703125},{"date":"2026-07-31","close":60.130001068115234},{"date":"2026-08-31","close":59.130001068115234},{"date":"2026-09-04","close":60.47999954223633}],"APA":[{"date":"2014-01-31","close":60.008094787597656},{"date":"2014-02-28","close":59.28288650512695},{"date":"2014-03-31","close":62.01932144165039},{"date":"2014-04-30","close":65.0912094116211},{"date":"2014-05-30","close":69.90555572509766},{"date":"2014-06-30","close":75.45480346679688},{"date":"2014-07-31","close":77.17970275878906},{"date":"2014-08-29","close":76.55570983886719},{"date":"2014-09-30","close":70.57138061523438},{"date":"2014-10-31","close":58.238739013671875},{"date":"2014-11-28","close":48.34871292114258},{"date":"2014-12-31","close":47.27748489379883},{"date":"2015-01-30","close":47.392372131347656},{"date":"2015-02-27","close":49.869178771972656},{"date":"2015-03-31","close":45.69572067260742},{"date":"2015-04-30","close":51.992881774902344},{"date":"2015-05-29","close":45.48616409301758},{"date":"2015-06-30","close":43.806278228759766},{"date":"2015-07-31","close":35.032501220703125},{"date":"2015-08-31","close":34.55887985229492},{"date":"2015-09-30","close":29.91436767578125},{"date":"2015-10-30","close":36.20230484008789},{"date":"2015-11-30","close":37.77699661254883},{"date":"2015-12-31","close":34.15907287597656},{"date":"2016-01-29","close":32.91521453857422},{"date":"2016-02-29","close":29.619049072265625},{"date":"2016-03-31","close":37.76660919189453},{"date":"2016-04-29","close":42.28398895263672},{"date":"2016-05-31","close":44.41373062133789},{"date":"2016-06-30","close":43.2711296081543},{"date":"2016-07-29","close":40.993125915527344},{"date":"2016-08-31","close":38.80681610107422},{"date":"2016-09-30","close":49.87105178833008},{"date":"2016-10-31","close":46.628787994384766},{"date":"2016-11-30","close":51.700889587402344},{"date":"2016-12-30","close":49.75670623779297},{"date":"2017-01-31","close":47.081871032714844},{"date":"2017-02-28","close":41.39142990112305},{"date":"2017-03-31","close":40.446964263916016},{"date":"2017-04-28","close":38.47319793701172},{"date":"2017-05-31","close":36.98616027832031},{"date":"2017-06-30","close":37.9116096496582},{"date":"2017-07-31","close":39.34370422363281},{"date":"2017-08-31","close":30.88336753845215},{"date":"2017-09-29","close":36.417579650878906},{"date":"2017-10-31","close":33.09135437011719},{"date":"2017-11-30","close":33.45928955078125},{"date":"2017-12-29","close":33.77125930786133},{"date":"2018-01-31","close":36.08413314819336},{"date":"2018-02-28","close":27.46318244934082},{"date":"2018-03-29","close":30.945337295532227},{"date":"2018-04-30","close":33.128753662109375},{"date":"2018-05-31","close":32.36019515991211},{"date":"2018-06-29","close":37.820980072021484},{"date":"2018-07-31","close":37.42422866821289},{"date":"2018-08-31","close":35.65879821777344},{"date":"2018-09-28","close":38.782901763916016},{"date":"2018-10-31","close":30.960229873657227},{"date":"2018-11-30","close":28.75052833557129},{"date":"2018-12-31","close":21.483104705810547},{"date":"2019-01-31","close":27.07359504699707},{"date":"2019-02-28","close":27.370563507080078},{"date":"2019-03-29","close":28.591440200805664},{"date":"2019-04-30","close":27.333324432373047},{"date":"2019-05-31","close":21.652381896972656},{"date":"2019-06-28","close":24.060964584350586},{"date":"2019-07-31","close":20.499591827392578},{"date":"2019-08-30","close":18.107133865356445},{"date":"2019-09-30","close":21.490154266357422},{"date":"2019-10-31","close":18.387540817260742},{"date":"2019-11-29","close":18.913862228393555},{"date":"2019-12-31","close":21.723779678344727},{"date":"2020-01-31","close":23.473909378051758},{"date":"2020-02-28","close":21.318134307861328},{"date":"2020-03-31","close":3.5758349895477295},{"date":"2020-04-30","close":11.222541809082031},{"date":"2020-05-29","close":9.257737159729004},{"date":"2020-06-30","close":11.582898139953613},{"date":"2020-07-31","close":13.194437980651855},{"date":"2020-08-31","close":12.721673965454102},{"date":"2020-09-30","close":8.140151023864746},{"date":"2020-10-30","close":7.153061389923096},{"date":"2020-11-30","close":11.108790397644043},{"date":"2020-12-31","close":12.229148864746094},{"date":"2021-01-29","close":12.324347496032715},{"date":"2021-02-26","close":17.027971267700195},{"date":"2021-03-31","close":15.448585510253906},{"date":"2021-04-30","close":17.28641128540039},{"date":"2021-05-28","close":17.977867126464844},{"date":"2021-06-30","close":18.695253372192383},{"date":"2021-07-30","close":16.22911834716797},{"date":"2021-08-31","close":16.860971450805664},{"date":"2021-09-30","close":18.548799514770508},{"date":"2021-10-29","close":22.738325119018555},{"date":"2021-11-30","close":22.35660743713379},{"date":"2021-12-31","close":23.328256607055664},{"date":"2022-01-31","close":28.92279052734375},{"date":"2022-02-28","close":31.030385971069336},{"date":"2022-03-31","close":35.99454879760742},{"date":"2022-04-29","close":35.746986389160156},{"date":"2022-05-31","close":41.057064056396484},{"date":"2022-06-30","close":30.480566024780273},{"date":"2022-07-29","close":32.579463958740234},{"date":"2022-08-31","close":34.27988052368164},{"date":"2022-09-30","close":29.967510223388672},{"date":"2022-10-31","close":40.08475875854492},{"date":"2022-11-30","close":41.31040573120117},{"date":"2022-12-30","close":41.1605110168457},{"date":"2023-01-31","close":39.305973052978516},{"date":"2023-02-28","close":34.030296325683594},{"date":"2023-03-31","close":31.97323226928711},{"date":"2023-04-28","close":32.88563537597656},{"date":"2023-05-31","close":28.36107635498047},{"date":"2023-06-30","close":30.493959426879883},{"date":"2023-07-31","close":36.37314987182617},{"date":"2023-08-31","close":39.38254165649414},{"date":"2023-09-29","close":36.9211311340332},{"date":"2023-10-31","close":35.88865280151367},{"date":"2023-11-30","close":32.5274772644043},{"date":"2023-12-29","close":32.41905975341797},{"date":"2024-01-31","close":28.54050636291504},{"date":"2024-02-29","close":27.137622833251953},{"date":"2024-03-28","close":31.318952560424805},{"date":"2024-04-30","close":28.86322021484375},{"date":"2024-05-31","close":28.027801513671875},{"date":"2024-06-28","close":27.027135848999023},{"date":"2024-07-31","close":28.859102249145508},{"date":"2024-08-30","close":26.360877990722656},{"date":"2024-09-30","close":22.63204574584961},{"date":"2024-10-31","close":22.055912017822266},{"date":"2024-11-29","close":21.168066024780273},{"date":"2024-12-31","close":21.579280853271484},{"date":"2025-01-31","close":20.713674545288086},{"date":"2025-02-28","close":19.551895141601562},{"date":"2025-03-31","close":19.854148864746094},{"date":"2025-04-30","close":14.918712615966797},{"date":"2025-05-30","close":16.329944610595703},{"date":"2025-06-30","close":17.55876922607422},{"date":"2025-07-31","close":18.771087646484375},{"date":"2025-08-29","close":22.595365524291992},{"date":"2025-09-30","close":23.626853942871094},{"date":"2025-10-31","close":22.28746223449707},{"date":"2025-11-28","close":24.570327758789062},{"date":"2025-12-31","close":24.06848907470703},{"date":"2026-01-30","close":26.23440170288086},{"date":"2026-02-27","close":30.168071746826172},{"date":"2026-03-31","close":42.15781784057617},{"date":"2026-04-30","close":40.72999954223633},{"date":"2026-05-29","close":36.43000030517578},{"date":"2026-06-30","close":32.56999969482422},{"date":"2026-07-31","close":37.31999969482422},{"date":"2026-08-31","close":43.150001525878906},{"date":"2026-09-04","close":42.77000045776367}],"APD":[{"date":"2014-01-31","close":71.75328826904297},{"date":"2014-02-28","close":82.7953872680664},{"date":"2014-03-31","close":81.77100372314453},{"date":"2014-04-30","close":80.72689819335938},{"date":"2014-05-30","close":82.40984344482422},{"date":"2014-06-30","close":88.88292694091797},{"date":"2014-07-31","close":91.18415069580078},{"date":"2014-08-29","close":92.05486297607422},{"date":"2014-09-30","close":90.47791290283203},{"date":"2014-10-31","close":93.59161376953125},{"date":"2014-11-28","close":99.96498107910156},{"date":"2014-12-31","close":100.7660140991211},{"date":"2015-01-30","close":101.73016357421875},{"date":"2015-02-27","close":109.08697509765625},{"date":"2015-03-31","close":106.25495910644531},{"date":"2015-04-30","close":100.74132537841797},{"date":"2015-05-29","close":103.08023834228516},{"date":"2015-06-30","close":96.65668487548828},{"date":"2015-07-31","close":100.66903686523438},{"date":"2015-08-31","close":98.56397247314453},{"date":"2015-09-30","close":90.70912170410156},{"date":"2015-10-30","close":98.81452941894531},{"date":"2015-11-30","close":97.32850646972656},{"date":"2015-12-31","close":93.07392120361328},{"date":"2016-01-29","close":90.64175415039062},{"date":"2016-02-29","close":94.76215362548828},{"date":"2016-03-31","close":103.66057586669922},{"date":"2016-04-29","close":104.98464965820312},{"date":"2016-05-31","close":102.64591979980469},{"date":"2016-06-30","close":102.8611831665039},{"date":"2016-07-29","close":108.2055435180664},{"date":"2016-08-31","close":112.69541931152344},{"date":"2016-09-30","close":108.87181854248047},{"date":"2016-10-31","close":105.10482788085938},{"date":"2016-11-30","close":113.80187225341797},{"date":"2016-12-30","close":113.97308349609375},{"date":"2017-01-31","close":110.75566864013672},{"date":"2017-02-28","close":111.31832122802734},{"date":"2017-03-31","close":107.96319580078125},{"date":"2017-04-28","close":112.1208267211914},{"date":"2017-05-31","close":114.96173095703125},{"date":"2017-06-30","close":114.91748046875},{"date":"2017-07-31","close":114.18648529052734},{"date":"2017-08-31","close":116.77303314208984},{"date":"2017-09-29","close":121.47225952148438},{"date":"2017-10-31","close":128.86573791503906},{"date":"2017-11-30","close":131.7836456298828},{"date":"2017-12-29","close":133.39410400390625},{"date":"2018-01-31","close":136.8817596435547},{"date":"2018-02-28","close":130.71937561035156},{"date":"2018-03-29","close":130.1938934326172},{"date":"2018-04-30","close":132.8627471923828},{"date":"2018-05-31","close":132.14236450195312},{"date":"2018-06-29","close":128.39743041992188},{"date":"2018-07-31","close":135.3561248779297},{"date":"2018-08-31","close":137.10406494140625},{"date":"2018-09-28","close":138.63555908203125},{"date":"2018-10-31","close":128.09579467773438},{"date":"2018-11-30","close":133.50680541992188},{"date":"2018-12-31","close":133.7417755126953},{"date":"2019-01-31","close":137.36831665039062},{"date":"2019-02-28","close":151.39846801757812},{"date":"2019-03-29","close":160.5502166748047},{"date":"2019-04-30","close":173.01856994628906},{"date":"2019-05-31","close":171.1689910888672},{"date":"2019-06-28","close":191.31422424316406},{"date":"2019-07-31","close":192.9199676513672},{"date":"2019-08-30","close":190.9339141845703},{"date":"2019-09-30","close":188.49176025390625},{"date":"2019-10-31","close":181.1852264404297},{"date":"2019-11-29","close":200.78543090820312},{"date":"2019-12-31","close":200.635986328125},{"date":"2020-01-31","close":203.81214904785156},{"date":"2020-02-28","close":187.5044403076172},{"date":"2020-03-31","close":171.54132080078125},{"date":"2020-04-30","close":193.85943603515625},{"date":"2020-05-29","close":207.66969299316406},{"date":"2020-06-30","close":208.67832946777344},{"date":"2020-07-31","close":247.71580505371094},{"date":"2020-08-31","close":252.58148193359375},{"date":"2020-09-30","close":258.60040283203125},{"date":"2020-10-30","close":239.83004760742188},{"date":"2020-11-30","close":243.216064453125},{"date":"2020-12-31","close":238.3863983154297},{"date":"2021-01-29","close":232.7500457763672},{"date":"2021-02-26","close":223.0303192138672},{"date":"2021-03-31","close":246.78097534179688},{"date":"2021-04-30","close":253.0439453125},{"date":"2021-05-28","close":262.85064697265625},{"date":"2021-06-30","close":253.66204833984375},{"date":"2021-07-30","close":256.61590576171875},{"date":"2021-08-31","close":237.6406707763672},{"date":"2021-09-30","close":227.13442993164062},{"date":"2021-10-29","close":265.890380859375},{"date":"2021-11-30","close":254.91990661621094},{"date":"2021-12-31","close":271.1754455566406},{"date":"2022-01-31","close":251.44285583496094},{"date":"2022-02-28","close":210.60528564453125},{"date":"2022-03-31","close":224.1698455810547},{"date":"2022-04-29","close":209.96133422851562},{"date":"2022-05-31","close":220.8060760498047},{"date":"2022-06-30","close":217.1580047607422},{"date":"2022-07-29","close":224.1564483642578},{"date":"2022-08-31","close":227.96713256835938},{"date":"2022-09-30","close":211.63900756835938},{"date":"2022-10-31","close":227.7076416015625},{"date":"2022-11-30","close":282.0519104003906},{"date":"2022-12-30","close":281.7900085449219},{"date":"2023-01-31","close":292.9881896972656},{"date":"2023-02-28","close":261.4232482910156},{"date":"2023-03-31","close":264.2004699707031},{"date":"2023-04-28","close":270.777587890625},{"date":"2023-05-31","close":247.5781707763672},{"date":"2023-06-30","close":277.1792297363281},{"date":"2023-07-31","close":282.54638671875},{"date":"2023-08-31","close":273.4405822753906},{"date":"2023-09-29","close":263.8623962402344},{"date":"2023-10-31","close":262.9686279296875},{"date":"2023-11-30","close":251.8983154296875},{"date":"2023-12-29","close":256.56146240234375},{"date":"2024-01-31","close":239.61045837402344},{"date":"2024-02-29","close":219.30479431152344},{"date":"2024-03-28","close":228.68167114257812},{"date":"2024-04-30","close":223.08425903320312},{"date":"2024-05-31","close":251.741455078125},{"date":"2024-06-28","close":243.5765838623047},{"date":"2024-07-31","close":250.77137756347656},{"date":"2024-08-30","close":265.02783203125},{"date":"2024-09-30","close":282.9814453125},{"date":"2024-10-31","close":296.90252685546875},{"date":"2024-11-29","close":319.6580810546875},{"date":"2024-12-31","close":277.31170654296875},{"date":"2025-01-31","close":322.51544189453125},{"date":"2025-02-28","close":304.1319274902344},{"date":"2025-03-31","close":283.7089538574219},{"date":"2025-04-30","close":262.3772888183594},{"date":"2025-05-30","close":269.9459533691406},{"date":"2025-06-30","close":272.99468994140625},{"date":"2025-07-31","close":280.40716552734375},{"date":"2025-08-29","close":286.4754333496094},{"date":"2025-09-30","close":265.6407165527344},{"date":"2025-10-31","close":237.8539581298828},{"date":"2025-11-28","close":255.9535675048828},{"date":"2025-12-31","close":242.19747924804688},{"date":"2026-01-30","close":269.1302490234375},{"date":"2026-02-27","close":272.2610778808594},{"date":"2026-03-31","close":286.89776611328125},{"date":"2026-04-30","close":298.19757080078125},{"date":"2026-05-29","close":276.89990234375},{"date":"2026-06-30","close":291.3699951171875},{"date":"2026-07-31","close":294.8900146484375},{"date":"2026-08-31","close":309.4599914550781},{"date":"2026-09-04","close":301.2699890136719}],"APH":[{"date":"2014-01-31","close":9.666311264038086},{"date":"2014-02-28","close":9.793145179748535},{"date":"2014-03-31","close":10.219629287719727},{"date":"2014-04-30","close":10.632205963134766},{"date":"2014-05-30","close":10.682380676269531},{"date":"2014-06-30","close":10.76465892791748},{"date":"2014-07-31","close":10.745667457580566},{"date":"2014-08-29","close":11.509941101074219},{"date":"2014-09-30","close":11.184823989868164},{"date":"2014-10-31","close":11.33043098449707},{"date":"2014-11-28","close":12.01366138458252},{"date":"2014-12-31","close":12.082375526428223},{"date":"2015-01-30","close":12.059917449951172},{"date":"2015-02-27","close":12.67739486694336},{"date":"2015-03-31","close":13.260698318481445},{"date":"2015-04-30","close":12.459609031677246},{"date":"2015-05-29","close":12.83764934539795},{"date":"2015-06-30","close":13.073269844055176},{"date":"2015-07-31","close":12.721464157104492},{"date":"2015-08-31","close":11.808119773864746},{"date":"2015-09-30","close":11.523431777954102},{"date":"2015-10-30","close":12.260601997375488},{"date":"2015-11-30","close":12.448287010192871},{"date":"2015-12-31","close":11.84156322479248},{"date":"2016-01-29","close":11.238489151000977},{"date":"2016-02-29","close":12.03200626373291},{"date":"2016-03-31","close":13.14212703704834},{"date":"2016-04-29","close":12.689810752868652},{"date":"2016-05-31","close":13.34669017791748},{"date":"2016-06-30","close":13.061238288879395},{"date":"2016-07-29","close":13.560173988342285},{"date":"2016-08-31","close":14.195810317993164},{"date":"2016-09-30","close":14.823432922363281},{"date":"2016-10-31","close":15.054051399230957},{"date":"2016-11-30","close":15.586061477661133},{"date":"2016-12-30","close":15.379782676696777},{"date":"2017-01-31","close":15.44615364074707},{"date":"2017-02-28","close":15.83980941772461},{"date":"2017-03-31","close":16.32472801208496},{"date":"2017-04-28","close":16.586219787597656},{"date":"2017-05-31","close":17.111492156982422},{"date":"2017-06-30","close":16.96832847595215},{"date":"2017-07-31","close":17.611936569213867},{"date":"2017-08-31","close":18.604938507080078},{"date":"2017-09-29","close":19.500492095947266},{"date":"2017-10-31","close":20.04421615600586},{"date":"2017-11-30","close":20.87132453918457},{"date":"2017-12-29","close":20.271703720092773},{"date":"2018-01-31","close":21.41920280456543},{"date":"2018-02-28","close":21.100582122802734},{"date":"2018-03-29","close":19.927303314208984},{"date":"2018-04-30","close":19.367399215698242},{"date":"2018-05-31","close":20.11238670349121},{"date":"2018-06-29","close":20.21427345275879},{"date":"2018-07-31","close":21.68946075439453},{"date":"2018-08-31","close":21.937639236450195},{"date":"2018-09-28","close":21.859580993652344},{"date":"2018-10-31","close":20.808683395385742},{"date":"2018-11-30","close":20.44598960876465},{"date":"2018-12-31","close":18.888336181640625},{"date":"2019-01-31","close":20.496950149536133},{"date":"2019-02-28","close":21.90739631652832},{"date":"2019-03-29","close":22.070158004760742},{"date":"2019-04-30","close":23.266679763793945},{"date":"2019-05-31","close":20.33147621154785},{"date":"2019-06-28","close":22.475996017456055},{"date":"2019-07-31","close":21.862205505371094},{"date":"2019-08-30","close":20.508115768432617},{"date":"2019-09-30","close":22.667020797729492},{"date":"2019-10-31","close":23.566659927368164},{"date":"2019-11-29","close":24.428709030151367},{"date":"2019-12-31","close":25.481754302978516},{"date":"2020-01-31","close":23.419296264648438},{"date":"2020-02-28","close":21.585206985473633},{"date":"2020-03-31","close":17.212984085083008},{"date":"2020-04-30","close":20.845476150512695},{"date":"2020-05-29","close":22.8057861328125},{"date":"2020-06-30","close":22.6883487701416},{"date":"2020-07-31","close":25.044565200805664},{"date":"2020-08-31","close":26.001262664794922},{"date":"2020-09-30","close":25.70055389404297},{"date":"2020-10-30","close":26.785362243652344},{"date":"2020-11-30","close":31.050983428955078},{"date":"2020-12-31","close":31.110355377197266},{"date":"2021-01-29","close":29.709117889404297},{"date":"2021-02-26","close":29.899436950683594},{"date":"2021-03-31","close":31.459646224975586},{"date":"2021-04-30","close":32.11296463012695},{"date":"2021-05-28","close":32.07482147216797},{"date":"2021-06-30","close":32.69474411010742},{"date":"2021-07-30","close":34.64467239379883},{"date":"2021-08-31","close":36.62328338623047},{"date":"2021-09-30","close":35.065494537353516},{"date":"2021-10-29","close":36.760589599609375},{"date":"2021-11-30","close":38.58497619628906},{"date":"2021-12-31","close":41.9811897277832},{"date":"2022-01-31","close":38.20355987548828},{"date":"2022-02-28","close":36.48514175415039},{"date":"2022-03-31","close":36.26284408569336},{"date":"2022-04-29","close":34.41000747680664},{"date":"2022-05-31","close":34.10198974609375},{"date":"2022-06-30","close":31.082883834838867},{"date":"2022-07-29","close":37.23863220214844},{"date":"2022-08-31","close":35.50053405761719},{"date":"2022-09-30","close":32.417667388916016},{"date":"2022-10-31","close":36.711944580078125},{"date":"2022-11-30","close":38.93896484375},{"date":"2022-12-30","close":36.961978912353516},{"date":"2023-01-31","close":38.72415542602539},{"date":"2023-02-28","close":37.63188552856445},{"date":"2023-03-31","close":39.77956771850586},{"date":"2023-04-28","close":36.737186431884766},{"date":"2023-05-31","close":36.72745132446289},{"date":"2023-06-30","close":41.45819091796875},{"date":"2023-07-31","close":43.09797286987305},{"date":"2023-08-31","close":43.132144927978516},{"date":"2023-09-29","close":41.0903434753418},{"date":"2023-10-31","close":39.40739822387695},{"date":"2023-11-30","close":44.51494598388672},{"date":"2023-12-29","close":48.60498046875},{"date":"2024-01-31","close":49.57090377807617},{"date":"2024-02-29","close":53.562068939208984},{"date":"2024-03-28","close":56.671966552734375},{"date":"2024-04-30","close":59.334835052490234},{"date":"2024-05-31","close":65.03396606445312},{"date":"2024-06-28","close":66.30382537841797},{"date":"2024-07-31","close":63.24303436279297},{"date":"2024-08-30","close":66.38255310058594},{"date":"2024-09-30","close":64.29647064208984},{"date":"2024-10-31","close":66.1318130493164},{"date":"2024-11-29","close":71.68721008300781},{"date":"2024-12-31","close":68.68000793457031},{"date":"2025-01-31","close":69.9952621459961},{"date":"2025-02-28","close":65.86160278320312},{"date":"2025-03-31","close":65.03082275390625},{"date":"2025-04-30","close":76.29398345947266},{"date":"2025-05-30","close":89.16333770751953},{"date":"2025-06-30","close":98.0814437866211},{"date":"2025-07-31","close":105.78890991210938},{"date":"2025-08-29","close":108.12300109863281},{"date":"2025-09-30","close":123.08251190185547},{"date":"2025-10-31","close":138.5884246826172},{"date":"2025-11-28","close":140.13999938964844},{"date":"2025-12-31","close":134.67025756835938},{"date":"2026-01-30","close":143.5791778564453},{"date":"2026-02-27","close":145.55230712890625},{"date":"2026-03-31","close":126.15966796875},{"date":"2026-04-30","close":147.04815673828125},{"date":"2026-05-29","close":148.53590393066406},{"date":"2026-06-30","close":176.32000732421875},{"date":"2026-07-31","close":160.6999969482422},{"date":"2026-08-31","close":158.5500030517578},{"date":"2026-09-04","close":82.77999877929688}],"APO":[{"date":"2014-01-31","close":16.952878952026367},{"date":"2014-02-28","close":17.40768814086914},{"date":"2014-03-31","close":17.196786880493164},{"date":"2014-04-30","close":14.671347618103027},{"date":"2014-05-30","close":13.889059066772461},{"date":"2014-06-30","close":15.505621910095215},{"date":"2014-07-31","close":14.688945770263672},{"date":"2014-08-29","close":13.914227485656738},{"date":"2014-09-30","close":13.594882011413574},{"date":"2014-10-31","close":12.973306655883789},{"date":"2014-11-28","close":14.383461952209473},{"date":"2014-12-31","close":13.877330780029297},{"date":"2015-01-30","close":14.636526107788086},{"date":"2015-02-27","close":14.233719825744629},{"date":"2015-03-31","close":13.183890342712402},{"date":"2015-04-30","close":13.952949523925781},{"date":"2015-05-29","close":13.757705688476562},{"date":"2015-06-30","close":13.726716995239258},{"date":"2015-07-31","close":12.74756145477295},{"date":"2015-08-31","close":11.749316215515137},{"date":"2015-09-30","close":10.864008903503418},{"date":"2015-10-30","close":11.553281784057617},{"date":"2015-11-30","close":10.548365592956543},{"date":"2015-12-31","close":9.805527687072754},{"date":"2016-01-29","close":8.772004127502441},{"date":"2016-02-29","close":10.24774169921875},{"date":"2016-03-31","close":11.282401084899902},{"date":"2016-04-29","close":11.144002914428711},{"date":"2016-05-31","close":10.987874031066895},{"date":"2016-06-30","close":10.138017654418945},{"date":"2016-07-29","close":11.476374626159668},{"date":"2016-08-31","close":12.712675094604492},{"date":"2016-09-30","close":12.262064933776855},{"date":"2016-10-31","close":12.480541229248047},{"date":"2016-11-30","close":13.394051551818848},{"date":"2016-12-30","close":13.463589668273926},{"date":"2017-01-31","close":14.771011352539062},{"date":"2017-02-28","close":16.128629684448242},{"date":"2017-03-31","close":17.249250411987305},{"date":"2017-04-28","close":18.986953735351562},{"date":"2017-05-31","close":19.52135467529297},{"date":"2017-06-30","close":19.102476119995117},{"date":"2017-07-31","close":20.294126510620117},{"date":"2017-08-31","close":21.717239379882812},{"date":"2017-09-29","close":22.13643455505371},{"date":"2017-10-31","close":23.224872589111328},{"date":"2017-11-30","close":23.33714485168457},{"date":"2017-12-29","close":24.947120666503906},{"date":"2018-01-31","close":26.646533966064453},{"date":"2018-02-28","close":24.93155860900879},{"date":"2018-03-29","close":22.5144100189209},{"date":"2018-04-30","close":21.921525955200195},{"date":"2018-05-31","close":24.11128807067871},{"date":"2018-06-29","close":24.534706115722656},{"date":"2018-07-31","close":27.329208374023438},{"date":"2018-08-31","close":26.92104721069336},{"date":"2018-09-28","close":26.936643600463867},{"date":"2018-10-31","close":22.93707847595215},{"date":"2018-11-30","close":22.343229293823242},{"date":"2018-12-31","close":19.450258255004883},{"date":"2019-01-31","close":23.2071590423584},{"date":"2019-02-28","close":23.66355323791504},{"date":"2019-03-29","close":22.81554412841797},{"date":"2019-04-30","close":26.40142059326172},{"date":"2019-05-31","close":24.09034538269043},{"date":"2019-06-28","close":28.095842361450195},{"date":"2019-07-31","close":27.030994415283203},{"date":"2019-08-30","close":31.394134521484375},{"date":"2019-09-30","close":31.46902084350586},{"date":"2019-10-31","close":34.24814224243164},{"date":"2019-11-29","close":36.866634368896484},{"date":"2019-12-31","close":40.15769958496094},{"date":"2020-01-31","close":39.82944107055664},{"date":"2020-02-28","close":35.736968994140625},{"date":"2020-03-31","close":28.737119674682617},{"date":"2020-04-30","close":34.733314514160156},{"date":"2020-05-29","close":41.24718475341797},{"date":"2020-06-30","close":43.25754928588867},{"date":"2020-07-31","close":42.546993255615234},{"date":"2020-08-31","close":41.034645080566406},{"date":"2020-09-30","close":39.178585052490234},{"date":"2020-10-30","close":32.27089309692383},{"date":"2020-11-30","close":38.623443603515625},{"date":"2020-12-31","close":43.36946487426758},{"date":"2021-01-29","close":40.67768478393555},{"date":"2021-02-26","close":44.30619812011719},{"date":"2021-03-31","close":42.111488342285156},{"date":"2021-04-30","close":49.600372314453125},{"date":"2021-05-28","close":51.819725036621094},{"date":"2021-06-30","close":56.211849212646484},{"date":"2021-07-30","close":53.193389892578125},{"date":"2021-08-31","close":54.49199676513672},{"date":"2021-09-30","close":56.14189529418945},{"date":"2021-10-29","close":70.14319610595703},{"date":"2021-11-30","close":64.9490966796875},{"date":"2021-12-31","close":66.46318817138672},{"date":"2022-01-31","close":64.23336029052734},{"date":"2022-02-28","close":60.238399505615234},{"date":"2022-03-31","close":57.22002029418945},{"date":"2022-04-29","close":45.931087493896484},{"date":"2022-05-31","close":53.60544204711914},{"date":"2022-06-30","close":45.08660888671875},{"date":"2022-07-29","close":53.103240966796875},{"date":"2022-08-31","close":52.0323600769043},{"date":"2022-09-30","close":43.531925201416016},{"date":"2022-10-31","close":51.82639694213867},{"date":"2022-11-30","close":65.36598205566406},{"date":"2022-12-30","close":60.090736389160156},{"date":"2023-01-31","close":66.67536163330078},{"date":"2023-02-28","close":67.16106414794922},{"date":"2023-03-31","close":59.829246520996094},{"date":"2023-04-28","close":60.047115325927734},{"date":"2023-05-31","close":63.754737854003906},{"date":"2023-06-30","close":73.25358581542969},{"date":"2023-07-31","close":77.92670440673828},{"date":"2023-08-31","close":83.74469757080078},{"date":"2023-09-29","close":86.0650634765625},{"date":"2023-10-31","close":74.25222778320312},{"date":"2023-11-30","close":88.65119171142578},{"date":"2023-12-29","close":89.79785919189453},{"date":"2024-01-31","close":96.74540710449219},{"date":"2024-02-29","close":108.13818359375},{"date":"2024-03-28","close":108.76689147949219},{"date":"2024-04-30","close":104.83018493652344},{"date":"2024-05-31","close":112.80829620361328},{"date":"2024-06-28","close":114.66316223144531},{"date":"2024-07-31","close":121.69425964355469},{"date":"2024-08-30","close":112.8621826171875},{"date":"2024-09-30","close":121.814697265625},{"date":"2024-10-31","close":139.70994567871094},{"date":"2024-11-29","close":171.1770782470703},{"date":"2024-12-31","close":161.5243377685547},{"date":"2025-01-31","close":167.21621704101562},{"date":"2025-02-28","close":146.40045166015625},{"date":"2025-03-31","close":134.30747985839844},{"date":"2025-04-30","close":133.8563232421875},{"date":"2025-05-30","close":128.63323974609375},{"date":"2025-06-30","close":139.6372833251953},{"date":"2025-07-31","close":143.03298950195312},{"date":"2025-08-29","close":134.57843017578125},{"date":"2025-09-30","close":131.65432739257812},{"date":"2025-10-31","close":122.80294799804688},{"date":"2025-11-28","close":130.76217651367188},{"date":"2025-12-31","close":143.56565856933594},{"date":"2026-01-30","close":133.4299774169922},{"date":"2026-02-27","close":104.16075134277344},{"date":"2026-03-31","close":110.95211029052734},{"date":"2026-04-30","close":128.17945861816406},{"date":"2026-05-29","close":128.7100067138672},{"date":"2026-06-30","close":118.30999755859375},{"date":"2026-07-31","close":125.0617446899414},{"date":"2026-08-31","close":136.5800018310547},{"date":"2026-09-04","close":133.6699981689453}],"APP":[{"date":"2021-04-30","close":58.0099983215332},{"date":"2021-05-28","close":74.30999755859375},{"date":"2021-06-30","close":75.16999816894531},{"date":"2021-07-30","close":61.470001220703125},{"date":"2021-08-31","close":70.4000015258789},{"date":"2021-09-30","close":72.37000274658203},{"date":"2021-10-29","close":98.25},{"date":"2021-11-30","close":91.11000061035156},{"date":"2021-12-31","close":94.26000213623047},{"date":"2022-01-31","close":64.41999816894531},{"date":"2022-02-28","close":58.08000183105469},{"date":"2022-03-31","close":55.06999969482422},{"date":"2022-04-29","close":38.150001525878906},{"date":"2022-05-31","close":38.11000061035156},{"date":"2022-06-30","close":34.439998626708984},{"date":"2022-07-29","close":35.540000915527344},{"date":"2022-08-31","close":24.6299991607666},{"date":"2022-09-30","close":19.489999771118164},{"date":"2022-10-31","close":16.959999084472656},{"date":"2022-11-30","close":14.40999984741211},{"date":"2022-12-30","close":10.529999732971191},{"date":"2023-01-31","close":12.699999809265137},{"date":"2023-02-28","close":13.5},{"date":"2023-03-31","close":15.75},{"date":"2023-04-28","close":17},{"date":"2023-05-31","close":25.010000228881836},{"date":"2023-06-30","close":25.729999542236328},{"date":"2023-07-31","close":31.399999618530273},{"date":"2023-08-31","close":43.220001220703125},{"date":"2023-09-29","close":39.959999084472656},{"date":"2023-10-31","close":36.439998626708984},{"date":"2023-11-30","close":37.47999954223633},{"date":"2023-12-29","close":39.849998474121094},{"date":"2024-01-31","close":41.130001068115234},{"date":"2024-02-29","close":59.720001220703125},{"date":"2024-03-28","close":69.22000122070312},{"date":"2024-04-30","close":70.56999969482422},{"date":"2024-05-31","close":81.4800033569336},{"date":"2024-06-28","close":83.22000122070312},{"date":"2024-07-31","close":77.0999984741211},{"date":"2024-08-30","close":92.87000274658203},{"date":"2024-09-30","close":130.5500030517578},{"date":"2024-10-31","close":169.38999938964844},{"date":"2024-11-29","close":336.75},{"date":"2024-12-31","close":323.8299865722656},{"date":"2025-01-31","close":369.5899963378906},{"date":"2025-02-28","close":325.739990234375},{"date":"2025-03-31","close":264.9700012207031},{"date":"2025-04-30","close":269.30999755859375},{"date":"2025-05-30","close":393},{"date":"2025-06-30","close":350.0799865722656},{"date":"2025-07-31","close":390.70001220703125},{"date":"2025-08-29","close":478.5899963378906},{"date":"2025-09-30","close":718.5399780273438},{"date":"2025-10-31","close":637.3300170898438},{"date":"2025-11-28","close":599.47998046875},{"date":"2025-12-31","close":673.8200073242188},{"date":"2026-01-30","close":473.1099853515625},{"date":"2026-02-27","close":434.7699890136719},{"date":"2026-03-31","close":398},{"date":"2026-04-30","close":446.3500061035156},{"date":"2026-05-29","close":613.0900268554688},{"date":"2026-06-30","close":515.22998046875},{"date":"2026-07-31","close":395.8999938964844},{"date":"2026-08-31","close":312.05999755859375},{"date":"2026-09-04","close":320.55999755859375}],"APTV":[{"date":"2014-01-31","close":47.29015350341797},{"date":"2014-02-28","close":51.90398406982422},{"date":"2014-03-31","close":52.909786224365234},{"date":"2014-04-30","close":52.114505767822266},{"date":"2014-05-30","close":54.04756546020508},{"date":"2014-06-30","close":53.7971305847168},{"date":"2014-07-31","close":52.27885437011719},{"date":"2014-08-29","close":54.654083251953125},{"date":"2014-09-30","close":48.18168258666992},{"date":"2014-10-31","close":54.18278884887695},{"date":"2014-11-28","close":57.505287170410156},{"date":"2014-12-31","close":57.32399368286133},{"date":"2015-01-30","close":54.17873764038086},{"date":"2015-02-27","close":62.347965240478516},{"date":"2015-03-31","close":63.05970001220703},{"date":"2015-04-30","close":65.63777923583984},{"date":"2015-05-29","close":68.9873275756836},{"date":"2015-06-30","close":67.48829650878906},{"date":"2015-07-31","close":61.928367614746094},{"date":"2015-08-31","close":60.0876350402832},{"date":"2015-09-30","close":60.50138473510742},{"date":"2015-10-30","close":66.19029235839844},{"date":"2015-11-30","close":70.13235473632812},{"date":"2015-12-31","close":68.41659545898438},{"date":"2016-01-29","close":51.8251838684082},{"date":"2016-02-29","close":53.478309631347656},{"date":"2016-03-31","close":60.16709899902344},{"date":"2016-04-29","close":59.052303314208984},{"date":"2016-05-31","close":54.73013687133789},{"date":"2016-06-30","close":50.413570404052734},{"date":"2016-07-29","close":54.61738967895508},{"date":"2016-08-31","close":57.1546745300293},{"date":"2016-09-30","close":57.68852615356445},{"date":"2016-10-31","close":52.633094787597656},{"date":"2016-11-30","close":51.993465423583984},{"date":"2016-12-30","close":54.714996337890625},{"date":"2017-01-31","close":56.91659927368164},{"date":"2017-02-28","close":62.101505279541016},{"date":"2017-03-31","close":65.65808868408203},{"date":"2017-04-28","close":65.58466339111328},{"date":"2017-05-31","close":71.99781036376953},{"date":"2017-06-30","close":71.73593139648438},{"date":"2017-07-31","close":74.00299835205078},{"date":"2017-08-31","close":79.14352416992188},{"date":"2017-09-29","close":80.78551483154297},{"date":"2017-10-31","close":81.59008026123047},{"date":"2017-11-30","close":86.19009399414062},{"date":"2017-12-29","close":83.33453369140625},{"date":"2018-01-31","close":93.20736694335938},{"date":"2018-02-28","close":89.92598724365234},{"date":"2018-03-29","close":83.66376495361328},{"date":"2018-04-30","close":83.27975463867188},{"date":"2018-05-31","close":96.22808837890625},{"date":"2018-06-29","close":90.43466186523438},{"date":"2018-07-31","close":96.79065704345703},{"date":"2018-08-31","close":86.86189270019531},{"date":"2018-09-28","close":82.80551147460938},{"date":"2018-10-31","close":75.79812622070312},{"date":"2018-11-30","close":70.9620590209961},{"date":"2018-12-31","close":60.76680374145508},{"date":"2019-01-31","close":78.09774017333984},{"date":"2019-02-28","close":82.2560806274414},{"date":"2019-03-29","close":78.67326354980469},{"date":"2019-04-30","close":84.8194580078125},{"date":"2019-05-31","close":63.557456970214844},{"date":"2019-06-28","close":80.22093963623047},{"date":"2019-07-31","close":86.98954772949219},{"date":"2019-08-30","close":82.76813507080078},{"date":"2019-09-30","close":86.99759674072266},{"date":"2019-10-31","close":89.1173095703125},{"date":"2019-11-29","close":93.64183044433594},{"date":"2019-12-31","close":94.72907257080078},{"date":"2020-01-31","close":84.57489776611328},{"date":"2020-02-28","close":78.11000061035156},{"date":"2020-03-31","close":49.2400016784668},{"date":"2020-04-30","close":69.55000305175781},{"date":"2020-05-29","close":75.3499984741211},{"date":"2020-06-30","close":77.91999816894531},{"date":"2020-07-31","close":77.75},{"date":"2020-08-31","close":86.12000274658203},{"date":"2020-09-30","close":91.68000030517578},{"date":"2020-10-30","close":96.48999786376953},{"date":"2020-11-30","close":118.69999694824219},{"date":"2020-12-31","close":130.2899932861328},{"date":"2021-01-29","close":133.60000610351562},{"date":"2021-02-26","close":149.83999633789062},{"date":"2021-03-31","close":137.89999389648438},{"date":"2021-04-30","close":143.88999938964844},{"date":"2021-05-28","close":150.4199981689453},{"date":"2021-06-30","close":157.3300018310547},{"date":"2021-07-30","close":166.85000610351562},{"date":"2021-08-31","close":152.19000244140625},{"date":"2021-09-30","close":148.97000122070312},{"date":"2021-10-29","close":172.88999938964844},{"date":"2021-11-30","close":160.35000610351562},{"date":"2021-12-31","close":164.9499969482422},{"date":"2022-01-31","close":136.5800018310547},{"date":"2022-02-28","close":129.44000244140625},{"date":"2022-03-31","close":119.70999908447266},{"date":"2022-04-29","close":106.4000015258789},{"date":"2022-05-31","close":106.23999786376953},{"date":"2022-06-30","close":89.06999969482422},{"date":"2022-07-29","close":104.88999938964844},{"date":"2022-08-31","close":93.43000030517578},{"date":"2022-09-30","close":78.20999908447266},{"date":"2022-10-31","close":91.06999969482422},{"date":"2022-11-30","close":106.66999816894531},{"date":"2022-12-30","close":93.12999725341797},{"date":"2023-01-31","close":113.08999633789062},{"date":"2023-02-28","close":116.27999877929688},{"date":"2023-03-31","close":112.19000244140625},{"date":"2023-04-28","close":102.86000061035156},{"date":"2023-05-31","close":88.08000183105469},{"date":"2023-06-30","close":102.08999633789062},{"date":"2023-07-31","close":109.48999786376953},{"date":"2023-08-31","close":101.44999694824219},{"date":"2023-09-29","close":98.58999633789062},{"date":"2023-10-31","close":87.19999694824219},{"date":"2023-11-30","close":82.83999633789062},{"date":"2023-12-29","close":89.72000122070312},{"date":"2024-01-31","close":81.33000183105469},{"date":"2024-02-29","close":79.48999786376953},{"date":"2024-03-28","close":79.6500015258789},{"date":"2024-04-30","close":71},{"date":"2024-05-31","close":83.26000213623047},{"date":"2024-06-28","close":70.41999816894531},{"date":"2024-07-31","close":69.38999938964844},{"date":"2024-08-30","close":71.52999877929688},{"date":"2024-09-30","close":72.01000213623047},{"date":"2024-10-31","close":56.83000183105469},{"date":"2024-11-29","close":55.529998779296875},{"date":"2024-12-31","close":60.47999954223633},{"date":"2025-01-31","close":62.41999816894531},{"date":"2025-02-28","close":65.12000274658203},{"date":"2025-03-31","close":59.5},{"date":"2025-04-30","close":57.060001373291016},{"date":"2025-05-30","close":66.80999755859375},{"date":"2025-06-30","close":68.22000122070312},{"date":"2025-07-31","close":68.63999938964844},{"date":"2025-08-29","close":79.52999877929688},{"date":"2025-09-30","close":86.22000122070312},{"date":"2025-10-31","close":81.0999984741211},{"date":"2025-11-28","close":77.55000305175781},{"date":"2025-12-31","close":76.08999633789062},{"date":"2026-01-30","close":75.75},{"date":"2026-02-27","close":73.54000091552734},{"date":"2026-03-31","close":69.44000244140625},{"date":"2026-04-30","close":60.2599983215332},{"date":"2026-05-29","close":67.94000244140625},{"date":"2026-06-30","close":61.380001068115234},{"date":"2026-07-31","close":56.470001220703125},{"date":"2026-08-31","close":44.7599983215332},{"date":"2026-09-04","close":47.95000076293945}],"ARE":[{"date":"2014-01-31","close":44.678104400634766},{"date":"2014-02-28","close":46.156124114990234},{"date":"2014-03-31","close":46.68349838256836},{"date":"2014-04-30","close":47.4941520690918},{"date":"2014-05-30","close":48.95461654663086},{"date":"2014-06-30","close":50.42253875732422},{"date":"2014-07-31","close":51.04600524902344},{"date":"2014-08-29","close":51.34475326538086},{"date":"2014-09-30","close":48.36680603027344},{"date":"2014-10-31","close":54.43315887451172},{"date":"2014-11-28","close":56.34816360473633},{"date":"2014-12-31","close":58.68124008178711},{"date":"2015-01-30","close":64.48722076416016},{"date":"2015-02-27","close":63.422584533691406},{"date":"2015-03-31","close":65.32649993896484},{"date":"2015-04-30","close":61.555137634277344},{"date":"2015-05-29","close":61.78832244873047},{"date":"2015-06-30","close":58.78585433959961},{"date":"2015-07-31","close":62.31462097167969},{"date":"2015-08-31","close":57.79780197143555},{"date":"2015-09-30","close":57.41345977783203},{"date":"2015-10-30","close":60.85135269165039},{"date":"2015-11-30","close":62.44485092163086},{"date":"2015-12-31","close":61.790245056152344},{"date":"2016-01-29","close":54.145111083984375},{"date":"2016-02-29","close":54.13145446777344},{"date":"2016-03-31","close":62.7097053527832},{"date":"2016-04-29","close":64.13096618652344},{"date":"2016-05-31","close":66.85629272460938},{"date":"2016-06-30","close":72.00484466552734},{"date":"2016-07-29","close":78.11193084716797},{"date":"2016-08-31","close":76.57471466064453},{"date":"2016-09-30","close":76.1982421875},{"date":"2016-10-31","close":75.52570343017578},{"date":"2016-11-30","close":76.77269744873047},{"date":"2016-12-30","close":78.44544219970703},{"date":"2017-01-31","close":78.22660064697266},{"date":"2017-02-28","close":84.21961212158203},{"date":"2017-03-31","close":78.60433197021484},{"date":"2017-04-28","close":80.01969909667969},{"date":"2017-05-31","close":82.98548889160156},{"date":"2017-06-30","close":86.2912826538086},{"date":"2017-07-31","close":86.85001373291016},{"date":"2017-08-31","close":86.89299774169922},{"date":"2017-09-29","close":85.84483337402344},{"date":"2017-10-31","close":89.4454574584961},{"date":"2017-11-30","close":91.6823501586914},{"date":"2017-12-29","close":94.88018035888672},{"date":"2018-01-31","close":94.23355865478516},{"date":"2018-02-28","close":88.13780212402344},{"date":"2018-03-29","close":91.41332244873047},{"date":"2018-04-30","close":91.1790771484375},{"date":"2018-05-31","close":91.4352798461914},{"date":"2018-06-29","close":93.04344940185547},{"date":"2018-07-31","close":93.9800033569336},{"date":"2018-08-31","close":94.65108489990234},{"date":"2018-09-28","close":93.4732437133789},{"date":"2018-10-31","close":90.82785034179688},{"date":"2018-11-30","close":92.5146713256836},{"date":"2018-12-31","close":86.36540985107422},{"date":"2019-01-31","close":98.70864868164062},{"date":"2019-02-28","close":101.84130859375},{"date":"2019-03-29","close":107.5701904296875},{"date":"2019-04-30","close":107.44190216064453},{"date":"2019-05-31","close":110.47528076171875},{"date":"2019-06-28","close":107.23294067382812},{"date":"2019-07-31","close":111.23832702636719},{"date":"2019-08-30","close":113.88323974609375},{"date":"2019-09-30","close":117.83447265625},{"date":"2019-10-31","close":121.43743896484375},{"date":"2019-11-29","close":124.32134246826172},{"date":"2019-12-31","close":124.40111541748047},{"date":"2020-01-31","close":125.64836120605469},{"date":"2020-02-28","close":116.93303680419922},{"date":"2020-03-31","close":106.28610229492188},{"date":"2020-04-30","close":121.81879425048828},{"date":"2020-05-29","close":119.20545959472656},{"date":"2020-06-30","close":126.64979553222656},{"date":"2020-07-31","close":138.5927276611328},{"date":"2020-08-31","close":131.4347686767578},{"date":"2020-09-30","close":125.71941375732422},{"date":"2020-10-30","close":119.0562744140625},{"date":"2020-11-30","close":128.65025329589844},{"date":"2020-12-31","close":140.91256713867188},{"date":"2021-01-29","close":132.12826538085938},{"date":"2021-02-26","close":126.26154327392578},{"date":"2021-03-31","close":130.74903869628906},{"date":"2021-04-30","close":144.118408203125},{"date":"2021-05-28","close":141.8583221435547},{"date":"2021-06-30","close":145.6718292236328},{"date":"2021-07-30","close":161.20462036132812},{"date":"2021-08-31","close":165.23194885253906},{"date":"2021-09-30","close":153.88143920898438},{"date":"2021-10-29","close":164.4075469970703},{"date":"2021-11-30","close":161.1297149658203},{"date":"2021-12-31","close":180.49298095703125},{"date":"2022-01-31","close":157.72898864746094},{"date":"2022-02-28","close":153.32513427734375},{"date":"2022-03-31","close":163.84793090820312},{"date":"2022-04-29","close":148.30577087402344},{"date":"2022-05-31","close":135.10836791992188},{"date":"2022-06-30","close":119.04850769042969},{"date":"2022-07-29","close":136.08123779296875},{"date":"2022-08-31","close":125.9190673828125},{"date":"2022-09-30","close":116.04522705078125},{"date":"2022-10-31","close":120.27513122558594},{"date":"2022-11-30","close":128.80943298339844},{"date":"2022-12-30","close":121.60717010498047},{"date":"2023-01-31","close":134.18780517578125},{"date":"2023-02-28","close":125.03825378417969},{"date":"2023-03-31","close":105.885498046875},{"date":"2023-04-28","close":104.69672393798828},{"date":"2023-05-31","close":95.65864562988281},{"date":"2023-06-30","close":96.75004577636719},{"date":"2023-07-31","close":107.14201354980469},{"date":"2023-08-31","close":99.17967224121094},{"date":"2023-09-29","close":86.41873168945312},{"date":"2023-10-31","close":80.40135192871094},{"date":"2023-11-30","close":94.4476318359375},{"date":"2023-12-29","close":110.5294418334961},{"date":"2024-01-31","close":105.41146850585938},{"date":"2024-02-29","close":108.75080108642578},{"date":"2024-03-28","close":113.55655670166016},{"date":"2024-04-30","close":102.06964874267578},{"date":"2024-05-31","close":104.82685852050781},{"date":"2024-06-28","close":104.20249938964844},{"date":"2024-07-31","close":104.4875717163086},{"date":"2024-08-30","close":106.51871490478516},{"date":"2024-09-30","close":106.93693542480469},{"date":"2024-10-31","close":100.45319366455078},{"date":"2024-11-29","close":99.26448822021484},{"date":"2024-12-31","close":89.04774475097656},{"date":"2025-01-31","close":88.86517333984375},{"date":"2025-02-28","close":93.34723663330078},{"date":"2025-03-31","close":85.62935638427734},{"date":"2025-04-30","close":67.25575256347656},{"date":"2025-05-30","close":64.9694595336914},{"date":"2025-06-30","close":68.45963287353516},{"date":"2025-07-31","close":72.04144287109375},{"date":"2025-08-29","close":77.70635986328125},{"date":"2025-09-30","close":79.8024673461914},{"date":"2025-10-31","close":55.748741149902344},{"date":"2025-11-28","close":51.39187240600586},{"date":"2025-12-31","close":47.55476760864258},{"date":"2026-01-30","close":53.09343338012695},{"date":"2026-02-27","close":52.51041793823242},{"date":"2026-03-31","close":45.81876754760742},{"date":"2026-04-30","close":39.985313415527344},{"date":"2026-05-29","close":49.03654479980469},{"date":"2026-06-30","close":52.849998474121094},{"date":"2026-07-31","close":51.45000076293945},{"date":"2026-08-31","close":51.290000915527344},{"date":"2026-09-04","close":52.650001525878906}],"ARES":[{"date":"2014-05-30","close":11.320690155029297},{"date":"2014-06-30","close":11.427935600280762},{"date":"2014-07-31","close":11.576892852783203},{"date":"2014-08-29","close":10.76133918762207},{"date":"2014-09-30","close":10.532629013061523},{"date":"2014-10-31","close":9.557608604431152},{"date":"2014-11-28","close":9.897284507751465},{"date":"2014-12-31","close":10.471572875976562},{"date":"2015-01-30","close":11.601818084716797},{"date":"2015-02-27","close":12.402153015136719},{"date":"2015-03-31","close":11.467164993286133},{"date":"2015-04-30","close":11.201204299926758},{"date":"2015-05-29","close":12.21154499053955},{"date":"2015-06-30","close":11.59126091003418},{"date":"2015-07-31","close":11.892005920410156},{"date":"2015-08-31","close":10.973464965820312},{"date":"2015-09-30","close":11.11977481842041},{"date":"2015-10-30","close":10.299150466918945},{"date":"2015-11-30","close":9.035582542419434},{"date":"2015-12-31","close":8.30349063873291},{"date":"2016-01-29","close":7.552128791809082},{"date":"2016-02-29","close":7.642035484313965},{"date":"2016-03-31","close":10.044221878051758},{"date":"2016-04-29","close":9.46374225616455},{"date":"2016-05-31","close":9.29651165008545},{"date":"2016-06-30","close":9.28991985321045},{"date":"2016-07-29","close":11.439322471618652},{"date":"2016-08-31","close":12.244569778442383},{"date":"2016-09-30","close":11.661810874938965},{"date":"2016-10-31","close":11.219724655151367},{"date":"2016-11-30","close":11.594274520874023},{"date":"2016-12-30","close":13.018136978149414},{"date":"2017-01-31","close":13.323248863220215},{"date":"2017-02-28","close":14.645401954650879},{"date":"2017-03-31","close":13.036298751831055},{"date":"2017-04-28","close":13.517848014831543},{"date":"2017-05-31","close":12.595484733581543},{"date":"2017-06-30","close":12.56059455871582},{"date":"2017-07-31","close":12.909502029418945},{"date":"2017-08-31","close":12.887216567993164},{"date":"2017-09-29","close":13.24223518371582},{"date":"2017-10-31","close":13.02922534942627},{"date":"2017-11-30","close":13.392292022705078},{"date":"2017-12-29","close":14.517390251159668},{"date":"2018-01-31","close":16.949052810668945},{"date":"2018-02-28","close":18.010141372680664},{"date":"2018-03-29","close":15.79577350616455},{"date":"2018-04-30","close":16.309532165527344},{"date":"2018-05-31","close":16.42072868347168},{"date":"2018-06-29","close":15.554166793823242},{"date":"2018-07-31","close":16.042577743530273},{"date":"2018-08-31","close":16.005014419555664},{"date":"2018-09-28","close":17.667695999145508},{"date":"2018-10-31","close":14.933773040771484},{"date":"2018-11-30","close":17.08892822265625},{"date":"2018-12-31","close":13.713353157043457},{"date":"2019-01-31","close":16.08889389038086},{"date":"2019-02-28","close":18.217626571655273},{"date":"2019-03-29","close":18.14158821105957},{"date":"2019-04-30","close":19.11080551147461},{"date":"2019-05-31","close":20.08002471923828},{"date":"2019-06-28","close":20.71159553527832},{"date":"2019-07-31","close":23.149185180664062},{"date":"2019-08-30","close":23.030471801757812},{"date":"2019-09-30","close":21.443832397460938},{"date":"2019-10-31","close":23.651403427124023},{"date":"2019-11-29","close":26.466856002807617},{"date":"2019-12-31","close":28.816476821899414},{"date":"2020-01-31","close":29.11522102355957},{"date":"2020-02-28","close":27.928325653076172},{"date":"2020-03-31","close":25.288921356201172},{"date":"2020-04-30","close":27.43107795715332},{"date":"2020-05-29","close":30.873249053955078},{"date":"2020-06-30","close":32.80219268798828},{"date":"2020-07-31","close":33.00048828125},{"date":"2020-08-31","close":33.421875},{"date":"2020-09-30","close":33.73048400878906},{"date":"2020-10-30","close":35.299339294433594},{"date":"2020-11-30","close":37.59421157836914},{"date":"2020-12-31","close":39.58477783203125},{"date":"2021-01-29","close":37.994651794433594},{"date":"2021-02-26","close":43.73256301879883},{"date":"2021-03-31","close":47.54338073730469},{"date":"2021-04-30","close":44.56502151489258},{"date":"2021-05-28","close":46.82212448120117},{"date":"2021-06-30","close":54.39427947998047},{"date":"2021-07-30","close":61.25450134277344},{"date":"2021-08-31","close":66.01902770996094},{"date":"2021-09-30","close":63.53522872924805},{"date":"2021-10-29","close":72.92395782470703},{"date":"2021-11-30","close":69.84314727783203},{"date":"2021-12-31","close":70.36331176757812},{"date":"2022-01-31","close":69.02133178710938},{"date":"2022-02-28","close":70.20746612548828},{"date":"2022-03-31","close":70.9359130859375},{"date":"2022-04-29","close":57.82809829711914},{"date":"2022-05-31","close":62.150794982910156},{"date":"2022-06-30","close":50.172203063964844},{"date":"2022-07-29","close":63.22262191772461},{"date":"2022-08-31","close":65.41974639892578},{"date":"2022-09-30","close":55.10117721557617},{"date":"2022-10-31","close":67.44667053222656},{"date":"2022-11-30","close":69.72366333007812},{"date":"2022-12-30","close":61.390506744384766},{"date":"2023-01-31","close":74.44181060791016},{"date":"2023-02-28","close":72.32489013671875},{"date":"2023-03-31","close":75.61809539794922},{"date":"2023-04-28","close":79.3790512084961},{"date":"2023-05-31","close":78.92591094970703},{"date":"2023-06-30","close":88.0377197265625},{"date":"2023-07-31","close":90.66012573242188},{"date":"2023-08-31","close":94.51605224609375},{"date":"2023-09-29","close":94.68716430664062},{"date":"2023-10-31","close":90.74761199951172},{"date":"2023-11-30","close":103.3210220336914},{"date":"2023-12-29","close":110.20516204833984},{"date":"2024-01-31","close":112.57756042480469},{"date":"2024-02-29","close":122.91045379638672},{"date":"2024-03-28","close":124.0914306640625},{"date":"2024-04-30","close":124.19408416748047},{"date":"2024-05-31","close":130.80084228515625},{"date":"2024-06-28","close":125.24215698242188},{"date":"2024-07-31","close":143.96083068847656},{"date":"2024-08-30","close":137.5709228515625},{"date":"2024-09-30","close":147.37142944335938},{"date":"2024-10-31","close":158.56802368164062},{"date":"2024-11-29","close":167.12623596191406},{"date":"2024-12-31","close":168.2617950439453},{"date":"2025-01-31","close":188.4022674560547},{"date":"2025-02-28","close":162.47340393066406},{"date":"2025-03-31","close":140.43804931640625},{"date":"2025-04-30","close":146.1088104248047},{"date":"2025-05-30","close":158.53282165527344},{"date":"2025-06-30","close":167.03184509277344},{"date":"2025-07-31","close":178.9227294921875},{"date":"2025-08-29","close":172.81814575195312},{"date":"2025-09-30","close":155.16171264648438},{"date":"2025-10-31","close":144.31234741210938},{"date":"2025-11-28","close":152.21163940429688},{"date":"2025-12-31","close":157.8687286376953},{"date":"2026-01-30","close":146.18704223632812},{"date":"2026-02-27","close":109.4034194946289},{"date":"2026-03-31","close":108.01190185546875},{"date":"2026-04-30","close":116.2291259765625},{"date":"2026-05-29","close":127.21841430664062},{"date":"2026-06-30","close":111.30999755859375},{"date":"2026-07-31","close":128.08999633789062},{"date":"2026-08-31","close":143.1699981689453},{"date":"2026-09-04","close":140.14999389648438}],"ATO":[{"date":"2014-01-31","close":35.32231521606445},{"date":"2014-02-28","close":34.198638916015625},{"date":"2014-03-31","close":34.962745666503906},{"date":"2014-04-30","close":37.863319396972656},{"date":"2014-05-30","close":37.44162368774414},{"date":"2014-06-30","close":39.90784454345703},{"date":"2014-07-31","close":36.11136245727539},{"date":"2014-08-29","close":38.06344985961914},{"date":"2014-09-30","close":35.910335540771484},{"date":"2014-10-31","close":39.90037536621094},{"date":"2014-11-28","close":40.72627258300781},{"date":"2014-12-31","close":42.273406982421875},{"date":"2015-01-30","close":43.160736083984375},{"date":"2015-02-27","close":40.52094268798828},{"date":"2015-03-31","close":42.24750900268555},{"date":"2015-04-30","close":41.25434112548828},{"date":"2015-05-29","close":41.56828689575195},{"date":"2015-06-30","close":39.459861755371094},{"date":"2015-07-31","close":42.55324935913086},{"date":"2015-08-31","close":42.44887924194336},{"date":"2015-09-30","close":45.07528305053711},{"date":"2015-10-30","close":48.80961608886719},{"date":"2015-11-30","close":48.60482406616211},{"date":"2015-12-31","close":49.174259185791016},{"date":"2016-01-29","close":53.99496078491211},{"date":"2016-02-29","close":54.4716911315918},{"date":"2016-03-31","close":58.27788162231445},{"date":"2016-04-29","close":56.93590545654297},{"date":"2016-05-31","close":57.5473518371582},{"date":"2016-06-30","close":64.19410705566406},{"date":"2016-07-29","close":62.98630905151367},{"date":"2016-08-31","close":58.50542449951172},{"date":"2016-09-30","close":59.116676330566406},{"date":"2016-10-31","close":59.05316162109375},{"date":"2016-11-30","close":56.81053161621094},{"date":"2016-12-30","close":59.23088836669922},{"date":"2017-01-31","close":60.852455139160156},{"date":"2017-02-28","close":62.90435791015625},{"date":"2017-03-31","close":63.46677017211914},{"date":"2017-04-28","close":65.09783935546875},{"date":"2017-05-31","close":67.31385040283203},{"date":"2017-06-30","close":67.0229721069336},{"date":"2017-07-31","close":70.10143280029297},{"date":"2017-08-31","close":71.49961853027344},{"date":"2017-09-29","close":68.08869171142578},{"date":"2017-10-31","close":70.84994506835938},{"date":"2017-11-30","close":75.36139678955078},{"date":"2017-12-29","close":70.13532257080078},{"date":"2018-01-31","close":67.69376373291016},{"date":"2018-02-28","close":66.12244415283203},{"date":"2018-03-29","close":69.20306396484375},{"date":"2018-04-30","close":71.38001251220703},{"date":"2018-05-31","close":73.70452117919922},{"date":"2018-06-29","close":74.47291564941406},{"date":"2018-07-31","close":75.90222930908203},{"date":"2018-08-31","close":76.60296630859375},{"date":"2018-09-28","close":77.99829864501953},{"date":"2018-10-31","close":77.30892944335938},{"date":"2018-11-30","close":79.88929748535156},{"date":"2018-12-31","close":77.42588806152344},{"date":"2019-01-31","close":81.52598571777344},{"date":"2019-02-28","close":82.9842300415039},{"date":"2019-03-29","close":86.40937042236328},{"date":"2019-04-30","close":85.91409301757812},{"date":"2019-05-31","close":85.89705657958984},{"date":"2019-06-28","close":89.06969451904297},{"date":"2019-07-31","close":92.00604248046875},{"date":"2019-08-30","close":93.45133972167969},{"date":"2019-09-30","close":96.55423736572266},{"date":"2019-10-31","close":95.3588638305664},{"date":"2019-11-29","close":91.16426849365234},{"date":"2019-12-31","close":95.34062194824219},{"date":"2020-01-31","close":99.74716186523438},{"date":"2020-02-28","close":88.42860412597656},{"date":"2020-03-31","close":84.98567199707031},{"date":"2020-04-30","close":87.33235931396484},{"date":"2020-05-29","close":88.54678344726562},{"date":"2020-06-30","close":85.7899398803711},{"date":"2020-07-31","close":91.312255859375},{"date":"2020-08-31","close":86.48566436767578},{"date":"2020-09-30","close":82.82074737548828},{"date":"2020-10-30","close":79.42437744140625},{"date":"2020-11-30","close":83.60627746582031},{"date":"2020-12-31","close":83.2052230834961},{"date":"2021-01-29","close":77.59890747070312},{"date":"2021-02-26","close":74.2667007446289},{"date":"2021-03-31","close":86.76593780517578},{"date":"2021-04-30","close":90.92647552490234},{"date":"2021-05-28","close":87.60369110107422},{"date":"2021-06-30","close":84.90058135986328},{"date":"2021-07-30","close":87.0913314819336},{"date":"2021-08-31","close":86.68655395507812},{"date":"2021-09-30","close":78.4099349975586},{"date":"2021-10-29","close":81.89482879638672},{"date":"2021-11-30","close":80.8735122680664},{"date":"2021-12-31","close":93.81220245361328},{"date":"2022-01-31","close":96.00596618652344},{"date":"2022-02-28","close":98.95938873291016},{"date":"2022-03-31","close":107.682861328125},{"date":"2022-04-29","close":102.19463348388672},{"date":"2022-05-31","close":105.46101379394531},{"date":"2022-06-30","close":101.6436996459961},{"date":"2022-07-29","close":110.06715393066406},{"date":"2022-08-31","close":103.39976501464844},{"date":"2022-09-30","close":92.88468933105469},{"date":"2022-10-31","close":97.17098236083984},{"date":"2022-11-30","close":110.30781555175781},{"date":"2022-12-30","close":102.84688568115234},{"date":"2023-01-31","close":107.86671447753906},{"date":"2023-02-28","close":104.1854476928711},{"date":"2023-03-31","close":103.76985168457031},{"date":"2023-04-28","close":105.41378021240234},{"date":"2023-05-31","close":107.14952087402344},{"date":"2023-06-30","close":108.13475036621094},{"date":"2023-07-31","close":113.12601470947266},{"date":"2023-08-31","close":108.46012115478516},{"date":"2023-09-29","close":99.0873794555664},{"date":"2023-10-31","close":100.70563507080078},{"date":"2023-11-30","close":107.22187042236328},{"date":"2023-12-29","close":109.19088745117188},{"date":"2024-01-31","close":107.3443374633789},{"date":"2024-02-29","close":107.1291732788086},{"date":"2024-03-28","close":112.78404235839844},{"date":"2024-04-30","close":111.86370849609375},{"date":"2024-05-31","close":110.76730346679688},{"date":"2024-06-28","close":111.46487426757812},{"date":"2024-07-31","close":122.19568634033203},{"date":"2024-08-30","close":125.7064437866211},{"date":"2024-09-30","close":133.3695831298828},{"date":"2024-10-31","close":133.4368896484375},{"date":"2024-11-29","close":146.34259033203125},{"date":"2024-12-31","close":134.68896484375},{"date":"2025-01-31","close":137.8223876953125},{"date":"2025-02-28","close":147.98287963867188},{"date":"2025-03-31","close":150.36610412597656},{"date":"2025-04-30","close":156.2511749267578},{"date":"2025-05-30","close":151.30027770996094},{"date":"2025-06-30","close":150.7427520751953},{"date":"2025-07-31","close":152.51319885253906},{"date":"2025-08-29","close":163.34495544433594},{"date":"2025-09-30","close":167.8874969482422},{"date":"2025-10-31","close":168.84124755859375},{"date":"2025-11-28","close":174.40899658203125},{"date":"2025-12-31","close":165.76617431640625},{"date":"2026-01-30","close":164.49050903320312},{"date":"2026-02-27","close":185.73948669433594},{"date":"2026-03-31","close":183.68113708496094},{"date":"2026-04-30","close":188.9115447998047},{"date":"2026-05-29","close":169.1300048828125},{"date":"2026-06-30","close":172.27000427246094},{"date":"2026-07-31","close":171.7444610595703},{"date":"2026-08-31","close":166.1300048828125},{"date":"2026-09-04","close":167.55999755859375}],"AVGO":[{"date":"2014-01-31","close":4.048391342163086},{"date":"2014-02-28","close":4.571483135223389},{"date":"2014-03-31","close":4.792677879333496},{"date":"2014-04-30","close":4.724967002868652},{"date":"2014-05-30","close":5.258478164672852},{"date":"2014-06-30","close":5.384681224822998},{"date":"2014-07-31","close":5.183701038360596},{"date":"2014-08-29","close":6.133321762084961},{"date":"2014-09-30","close":6.523916244506836},{"date":"2014-10-31","close":6.467675685882568},{"date":"2014-11-28","close":7.00383996963501},{"date":"2014-12-31","close":7.570219993591309},{"date":"2015-01-30","close":7.7425618171691895},{"date":"2015-02-27","close":9.604448318481445},{"date":"2015-03-31","close":9.58449649810791},{"date":"2015-04-30","close":8.82214641571045},{"date":"2015-05-29","close":11.17637825012207},{"date":"2015-06-30","close":10.061949729919434},{"date":"2015-07-31","close":9.472295761108398},{"date":"2015-08-31","close":9.53512191772461},{"date":"2015-09-30","close":9.492125511169434},{"date":"2015-10-30","close":9.349372863769531},{"date":"2015-11-30","close":9.905183792114258},{"date":"2015-12-31","close":11.055323600769043},{"date":"2016-01-29","close":10.184000015258789},{"date":"2016-02-29","close":10.203801155090332},{"date":"2016-03-31","close":11.806428909301758},{"date":"2016-04-29","close":11.13778018951416},{"date":"2016-05-31","close":11.795732498168945},{"date":"2016-06-30","close":11.91266918182373},{"date":"2016-07-29","close":12.41707992553711},{"date":"2016-08-31","close":13.524022102355957},{"date":"2016-09-30","close":13.26494026184082},{"date":"2016-10-31","close":13.092708587646484},{"date":"2016-11-30","close":13.108853340148926},{"date":"2016-12-30","close":13.66942024230957},{"date":"2017-01-31","close":15.42711067199707},{"date":"2017-02-28","close":16.310977935791016},{"date":"2017-03-31","close":17.008718490600586},{"date":"2017-04-28","close":17.152420043945312},{"date":"2017-05-31","close":18.602697372436523},{"date":"2017-06-30","close":18.180316925048828},{"date":"2017-07-31","close":19.242034912109375},{"date":"2017-08-31","close":19.66407012939453},{"date":"2017-09-29","close":18.99797248840332},{"date":"2017-10-31","close":20.671875},{"date":"2017-11-30","close":21.770832061767578},{"date":"2017-12-29","close":20.256181716918945},{"date":"2018-01-31","close":19.556795120239258},{"date":"2018-02-28","close":19.433000564575195},{"date":"2018-03-29","close":18.85291290283203},{"date":"2018-04-30","close":18.35448455810547},{"date":"2018-05-31","close":20.16657829284668},{"date":"2018-06-29","close":19.672454833984375},{"date":"2018-07-31","close":17.980384826660156},{"date":"2018-08-31","close":17.75823211669922},{"date":"2018-09-28","close":20.154251098632812},{"date":"2018-10-31","close":18.255884170532227},{"date":"2018-11-30","close":19.392946243286133},{"date":"2018-12-31","close":20.98985481262207},{"date":"2019-01-31","close":22.14302635192871},{"date":"2019-02-28","close":22.729928970336914},{"date":"2019-03-29","close":25.044208526611328},{"date":"2019-04-30","close":26.517498016357422},{"date":"2019-05-31","close":20.957483291625977},{"date":"2019-06-28","close":24.20386505126953},{"date":"2019-07-31","close":24.382963180541992},{"date":"2019-08-30","close":23.764955520629883},{"date":"2019-09-30","close":23.42613410949707},{"date":"2019-10-31","close":24.85001564025879},{"date":"2019-11-29","close":26.832246780395508},{"date":"2019-12-31","close":27.087751388549805},{"date":"2020-01-31","close":26.156883239746094},{"date":"2020-02-28","close":23.367706298828125},{"date":"2020-03-31","close":20.668548583984375},{"date":"2020-04-30","close":23.6777400970459},{"date":"2020-05-29","close":25.390670776367188},{"date":"2020-06-30","close":27.795888900756836},{"date":"2020-07-31","close":27.89628791809082},{"date":"2020-08-31","close":30.573631286621094},{"date":"2020-09-30","close":32.37832260131836},{"date":"2020-10-30","close":31.07277488708496},{"date":"2020-11-30","close":35.689735412597656},{"date":"2020-12-31","close":39.244747161865234},{"date":"2021-01-29","close":40.37856674194336},{"date":"2021-02-26","close":42.114723205566406},{"date":"2021-03-31","close":41.88294982910156},{"date":"2021-04-30","close":41.20907974243164},{"date":"2021-05-28","close":42.66613006591797},{"date":"2021-06-30","close":43.41069793701172},{"date":"2021-07-30","close":44.18998336791992},{"date":"2021-08-31","close":45.2651481628418},{"date":"2021-09-30","close":44.470733642578125},{"date":"2021-10-29","close":48.757049560546875},{"date":"2021-11-30","close":50.77548599243164},{"date":"2021-12-31","close":61.4120979309082},{"date":"2022-01-31","close":54.07209396362305},{"date":"2022-02-28","close":54.2160758972168},{"date":"2022-03-31","close":58.50748062133789},{"date":"2022-04-29","close":51.51181411743164},{"date":"2022-05-31","close":53.90348815917969},{"date":"2022-06-30","close":45.513851165771484},{"date":"2022-07-29","close":50.167259216308594},{"date":"2022-08-31","close":46.759883880615234},{"date":"2022-09-30","close":41.94655227661133},{"date":"2022-10-31","close":44.41322326660156},{"date":"2022-11-30","close":52.05696487426758},{"date":"2022-12-30","close":53.262916564941406},{"date":"2023-01-31","close":55.72826385498047},{"date":"2023-02-28","close":56.612274169921875},{"date":"2023-03-31","close":61.55318832397461},{"date":"2023-04-28","close":60.11015701293945},{"date":"2023-05-31","close":77.5205307006836},{"date":"2023-06-30","close":83.6698226928711},{"date":"2023-07-31","close":86.68122100830078},{"date":"2023-08-31","close":89.01934814453125},{"date":"2023-09-29","close":80.55171966552734},{"date":"2023-10-31","close":81.59815979003906},{"date":"2023-11-30","close":89.77960205078125},{"date":"2023-12-29","close":108.75447845458984},{"date":"2024-01-31","close":114.96554565429688},{"date":"2024-02-29","close":126.70470428466797},{"date":"2024-03-28","close":129.68255615234375},{"date":"2024-04-30","close":127.2227783203125},{"date":"2024-05-31","close":129.98977661132812},{"date":"2024-06-28","close":157.58926391601562},{"date":"2024-07-31","close":157.71389770507812},{"date":"2024-08-30","close":159.81442260742188},{"date":"2024-09-30","close":169.87261962890625},{"date":"2024-10-31","close":167.18418884277344},{"date":"2024-11-29","close":159.61131286621094},{"date":"2024-12-31","close":228.9204864501953},{"date":"2025-01-31","close":218.48361206054688},{"date":"2025-02-28","close":196.91860961914062},{"date":"2025-03-31","close":165.8218536376953},{"date":"2025-04-30","close":190.62135314941406},{"date":"2025-05-30","close":239.7449493408203},{"date":"2025-06-30","close":273.64495849609375},{"date":"2025-07-31","close":291.5636901855469},{"date":"2025-08-29","close":295.22686767578125},{"date":"2025-09-30","close":328.0714416503906},{"date":"2025-10-31","close":367.5700988769531},{"date":"2025-11-28","close":400.7143249511719},{"date":"2025-12-31","close":344.82977294921875},{"date":"2026-01-30","close":330.08404541015625},{"date":"2026-02-27","close":318.377197265625},{"date":"2026-03-31","close":309.02093505859375},{"date":"2026-04-30","close":416.7703857421875},{"date":"2026-05-29","close":446.06402587890625},{"date":"2026-06-30","close":377.75},{"date":"2026-07-31","close":389.2799987792969},{"date":"2026-08-31","close":370.3399963378906},{"date":"2026-09-04","close":357.8949890136719}],"AVY":[{"date":"2014-01-31","close":38.526390075683594},{"date":"2014-02-28","close":38.95646667480469},{"date":"2014-03-31","close":39.853084564208984},{"date":"2014-04-30","close":38.272186279296875},{"date":"2014-05-30","close":39.8766975402832},{"date":"2014-06-30","close":40.58948516845703},{"date":"2014-07-31","close":37.38984298706055},{"date":"2014-08-29","close":38.397823333740234},{"date":"2014-09-30","close":35.62149429321289},{"date":"2014-10-31","close":37.37664031982422},{"date":"2014-11-28","close":39.498779296875},{"date":"2014-12-31","close":41.684234619140625},{"date":"2015-01-30","close":41.99758529663086},{"date":"2015-02-27","close":43.026031494140625},{"date":"2015-03-31","close":42.79148483276367},{"date":"2015-04-30","close":44.95896911621094},{"date":"2015-05-29","close":50.07032012939453},{"date":"2015-06-30","close":49.5821418762207},{"date":"2015-07-31","close":49.50892639160156},{"date":"2015-08-31","close":47.550537109375},{"date":"2015-09-30","close":46.314273834228516},{"date":"2015-10-30","close":53.191429138183594},{"date":"2015-11-30","close":54.305606842041016},{"date":"2015-12-31","close":51.58868408203125},{"date":"2016-01-29","close":50.13142013549805},{"date":"2016-02-29","close":53.91421890258789},{"date":"2016-03-31","close":59.701385498046875},{"date":"2016-04-29","close":60.115352630615234},{"date":"2016-05-31","close":61.92215347290039},{"date":"2016-06-30","close":62.23016357421875},{"date":"2016-07-29","close":64.8442611694336},{"date":"2016-08-31","close":64.46965026855469},{"date":"2016-09-30","close":65.1061782836914},{"date":"2016-10-31","close":58.410579681396484},{"date":"2016-11-30","close":60.310447692871094},{"date":"2016-12-30","close":59.10837936401367},{"date":"2017-01-31","close":61.46531677246094},{"date":"2017-02-28","close":68.28731536865234},{"date":"2017-03-31","close":68.1942367553711},{"date":"2017-04-28","close":70.40250396728516},{"date":"2017-05-31","close":71.2909164428711},{"date":"2017-06-30","close":75.16743469238281},{"date":"2017-07-31","close":79.04612731933594},{"date":"2017-08-31","close":80.17744445800781},{"date":"2017-09-29","close":84.04911804199219},{"date":"2017-10-31","close":90.74128723144531},{"date":"2017-11-30","close":97.53598022460938},{"date":"2017-12-29","close":98.56440734863281},{"date":"2018-01-31","close":105.27494049072266},{"date":"2018-02-28","close":101.38761901855469},{"date":"2018-03-29","close":91.53475952148438},{"date":"2018-04-30","close":90.294189453125},{"date":"2018-05-31","close":90.48371887207031},{"date":"2018-06-29","close":88.3915786743164},{"date":"2018-07-31","close":99.28254699707031},{"date":"2018-08-31","close":91.05804443359375},{"date":"2018-09-28","close":94.26849365234375},{"date":"2018-10-31","close":78.92974853515625},{"date":"2018-11-30","close":83.87154388427734},{"date":"2018-12-31","close":78.58020782470703},{"date":"2019-01-31","close":91.36925506591797},{"date":"2019-02-28","close":94.50968170166016},{"date":"2019-03-29","close":99.32067108154297},{"date":"2019-04-30","close":97.2551498413086},{"date":"2019-05-31","close":91.4629135131836},{"date":"2019-06-28","close":102.23680877685547},{"date":"2019-07-31","close":101.52095031738281},{"date":"2019-08-30","close":102.13959503173828},{"date":"2019-09-30","close":100.87826538085938},{"date":"2019-10-31","close":113.57134246826172},{"date":"2019-11-29","close":115.80081176757812},{"date":"2019-12-31","close":116.72638702392578},{"date":"2020-01-31","close":117.10113525390625},{"date":"2020-02-28","close":102.15565490722656},{"date":"2020-03-31","close":91.33670043945312},{"date":"2020-04-30","close":98.97570037841797},{"date":"2020-05-29","close":99.22676849365234},{"date":"2020-06-30","close":102.82101440429688},{"date":"2020-07-31","close":102.14508056640625},{"date":"2020-08-31","close":103.99262237548828},{"date":"2020-09-30","close":115.79493713378906},{"date":"2020-10-30","close":125.35091400146484},{"date":"2020-11-30","close":135.26918029785156},{"date":"2020-12-31","close":141.0812530517578},{"date":"2021-01-29","close":137.22474670410156},{"date":"2021-02-26","close":159.3633575439453},{"date":"2021-03-31","close":167.622314453125},{"date":"2021-04-30","close":195.47877502441406},{"date":"2021-05-28","close":201.28372192382812},{"date":"2021-06-30","close":192.48526000976562},{"date":"2021-07-30","close":192.8881072998047},{"date":"2021-08-31","close":206.97686767578125},{"date":"2021-09-30","close":190.2821502685547},{"date":"2021-10-29","close":199.9335174560547},{"date":"2021-11-30","close":188.9129638671875},{"date":"2021-12-31","close":199.50686645507812},{"date":"2022-01-31","close":189.23536682128906},{"date":"2022-02-28","close":162.3175506591797},{"date":"2022-03-31","close":160.8841552734375},{"date":"2022-04-29","close":167.0154571533203},{"date":"2022-05-31","close":160.27256774902344},{"date":"2022-06-30","close":150.34376525878906},{"date":"2022-07-29","close":176.8980255126953},{"date":"2022-08-31","close":170.5450439453125},{"date":"2022-09-30","close":151.72817993164062},{"date":"2022-10-31","close":158.11627197265625},{"date":"2022-11-30","close":180.2926483154297},{"date":"2022-12-30","close":169.4582977294922},{"date":"2023-01-31","close":177.36012268066406},{"date":"2023-02-28","close":171.2787628173828},{"date":"2023-03-31","close":168.21395874023438},{"date":"2023-04-28","close":164.0304718017578},{"date":"2023-05-31","close":151.47999572753906},{"date":"2023-06-30","close":162.30287170410156},{"date":"2023-07-31","close":173.83790588378906},{"date":"2023-08-31","close":177.96630859375},{"date":"2023-09-29","close":173.3146514892578},{"date":"2023-10-31","close":165.1551055908203},{"date":"2023-11-30","close":184.53880310058594},{"date":"2023-12-29","close":192.6044158935547},{"date":"2024-01-31","close":190.0225067138672},{"date":"2024-02-29","close":206.29518127441406},{"date":"2024-03-28","close":213.4976806640625},{"date":"2024-04-30","close":207.7884521484375},{"date":"2024-05-31","close":217.64808654785156},{"date":"2024-06-28","close":209.9106903076172},{"date":"2024-07-31","close":208.1634521484375},{"date":"2024-08-30","close":212.98280334472656},{"date":"2024-09-30","close":212.78785705566406},{"date":"2024-10-31","close":199.55368041992188},{"date":"2024-11-29","close":198.51268005371094},{"date":"2024-12-31","close":181.14918518066406},{"date":"2025-01-31","close":179.79393005371094},{"date":"2025-02-28","close":181.9623565673828},{"date":"2025-03-31","close":173.12213134765625},{"date":"2025-04-30","close":166.44900512695312},{"date":"2025-05-30","close":172.888671875},{"date":"2025-06-30","close":171.58804321289062},{"date":"2025-07-31","close":164.05838012695312},{"date":"2025-08-29","close":167.8525390625},{"date":"2025-09-30","close":159.46763610839844},{"date":"2025-10-31","close":171.9756622314453},{"date":"2025-11-28","close":169.49766540527344},{"date":"2025-12-31","close":179.8307342529297},{"date":"2026-01-30","close":183.41983032226562},{"date":"2026-02-27","close":194.1376953125},{"date":"2026-03-31","close":171.5803985595703},{"date":"2026-04-30","close":162.88612365722656},{"date":"2026-05-29","close":158.0570831298828},{"date":"2026-06-30","close":162.35000610351562},{"date":"2026-07-31","close":168.74929809570312},{"date":"2026-08-31","close":173.10398864746094},{"date":"2026-09-04","close":175.05999755859375}],"AWK":[{"date":"2014-01-31","close":33.13909912109375},{"date":"2014-02-28","close":34.906211853027344},{"date":"2014-03-31","close":35.3421516418457},{"date":"2014-04-30","close":35.443336486816406},{"date":"2014-05-30","close":38.09270477294922},{"date":"2014-06-30","close":38.75093460083008},{"date":"2014-07-31","close":37.43442916870117},{"date":"2014-08-29","close":39.926658630371094},{"date":"2014-09-30","close":38.04905319213867},{"date":"2014-10-31","close":42.10405349731445},{"date":"2014-11-28","close":42.09843444824219},{"date":"2014-12-31","close":42.29681396484375},{"date":"2015-01-30","close":44.550540924072266},{"date":"2015-02-27","close":43.156253814697266},{"date":"2015-03-31","close":43.25999450683594},{"date":"2015-04-30","close":43.50736999511719},{"date":"2015-05-29","close":42.46275329589844},{"date":"2015-06-30","close":39.057395935058594},{"date":"2015-07-31","close":41.69172668457031},{"date":"2015-08-31","close":41.99251174926758},{"date":"2015-09-30","close":44.531158447265625},{"date":"2015-10-30","close":46.37448501586914},{"date":"2015-11-30","close":46.97333526611328},{"date":"2015-12-31","close":48.59170150756836},{"date":"2016-01-29","close":52.7880859375},{"date":"2016-02-29","close":52.98835372924805},{"date":"2016-03-31","close":56.348148345947266},{"date":"2016-04-29","close":59.479068756103516},{"date":"2016-05-31","close":60.88111877441406},{"date":"2016-06-30","close":69.4340591430664},{"date":"2016-07-29","close":67.84835052490234},{"date":"2016-08-31","close":61.0728874206543},{"date":"2016-09-30","close":61.77449035644531},{"date":"2016-10-31","close":61.11418151855469},{"date":"2016-11-30","close":60.13774108886719},{"date":"2016-12-30","close":60.04645919799805},{"date":"2017-01-31","close":60.94266128540039},{"date":"2017-02-28","close":65.06095123291016},{"date":"2017-03-31","close":64.86910247802734},{"date":"2017-04-28","close":66.52898406982422},{"date":"2017-05-31","close":65.55499267578125},{"date":"2017-06-30","close":65.36212158203125},{"date":"2017-07-31","close":68.00346374511719},{"date":"2017-08-31","close":68.18474578857422},{"date":"2017-09-29","close":68.19316864013672},{"date":"2017-10-31","close":73.96651458740234},{"date":"2017-11-30","close":77.52581787109375},{"date":"2017-12-29","close":77.4665298461914},{"date":"2018-01-31","close":70.42183685302734},{"date":"2018-02-28","close":67.55147552490234},{"date":"2018-03-29","close":69.90930938720703},{"date":"2018-04-30","close":73.69717407226562},{"date":"2018-05-31","close":71.15803527832031},{"date":"2018-06-29","close":73.0751953125},{"date":"2018-07-31","close":75.5315933227539},{"date":"2018-08-31","close":75.30419158935547},{"date":"2018-09-28","close":75.6827163696289},{"date":"2018-10-31","close":76.16451263427734},{"date":"2018-11-30","close":82.5002212524414},{"date":"2018-12-31","close":78.488037109375},{"date":"2019-01-31","close":82.72502899169922},{"date":"2019-02-28","close":88.28898620605469},{"date":"2019-03-29","close":90.58268737792969},{"date":"2019-04-30","close":93.99712371826172},{"date":"2019-05-31","close":98.65763092041016},{"date":"2019-06-28","close":101.25894165039062},{"date":"2019-07-31","close":100.1939697265625},{"date":"2019-08-30","close":111.61154174804688},{"date":"2019-09-30","close":108.90278625488281},{"date":"2019-10-31","close":108.06121826171875},{"date":"2019-11-29","close":106.54850769042969},{"date":"2019-12-31","close":108.1507339477539},{"date":"2020-01-31","close":119.90337371826172},{"date":"2020-02-28","close":109.26828002929688},{"date":"2020-03-31","close":105.64546966552734},{"date":"2020-04-30","close":107.527587890625},{"date":"2020-05-29","close":112.74497985839844},{"date":"2020-06-30","close":114.2186279296875},{"date":"2020-07-31","close":130.73976135253906},{"date":"2020-08-31","close":125.93993377685547},{"date":"2020-09-30","close":129.09422302246094},{"date":"2020-10-30","close":134.11077880859375},{"date":"2020-11-30","close":137.13619995117188},{"date":"2020-12-31","close":137.2165985107422},{"date":"2021-01-29","close":142.1788330078125},{"date":"2021-02-26","close":127.2808837890625},{"date":"2021-03-31","close":134.4936065673828},{"date":"2021-04-30","close":139.9390106201172},{"date":"2021-05-28","close":139.6199188232422},{"date":"2021-06-30","close":138.81832885742188},{"date":"2021-07-30","close":153.2108154296875},{"date":"2021-08-31","close":164.7045135498047},{"date":"2021-09-30","close":152.76625061035156},{"date":"2021-10-29","close":157.4114227294922},{"date":"2021-11-30","close":152.886962890625},{"date":"2021-12-31","close":171.28927612304688},{"date":"2022-01-31","close":145.83985900878906},{"date":"2022-02-28","close":137.56668090820312},{"date":"2022-03-31","close":150.71424865722656},{"date":"2022-04-29","close":140.28907775878906},{"date":"2022-05-31","close":138.3203582763672},{"date":"2022-06-30","close":136.05238342285156},{"date":"2022-07-29","close":142.15216064453125},{"date":"2022-08-31","close":136.33351135253906},{"date":"2022-09-30","close":119.53631591796875},{"date":"2022-10-31","close":133.4773406982422},{"date":"2022-11-30","close":140.03298950195312},{"date":"2022-12-30","close":140.6420135498047},{"date":"2023-01-31","close":144.39749145507812},{"date":"2023-02-28","close":130.07640075683594},{"date":"2023-03-31","close":135.73793029785156},{"date":"2023-04-28","close":137.3687744140625},{"date":"2023-05-31","close":134.48916625976562},{"date":"2023-06-30","close":132.9063720703125},{"date":"2023-07-31","close":137.26365661621094},{"date":"2023-08-31","close":129.82034301757812},{"date":"2023-09-29","close":115.86888885498047},{"date":"2023-10-31","close":110.08621215820312},{"date":"2023-11-30","close":124.07522583007812},{"date":"2023-12-29","close":124.21636199951172},{"date":"2024-01-31","close":116.71577453613281},{"date":"2024-02-29","close":112.20693969726562},{"date":"2024-03-28","close":115.68085479736328},{"date":"2024-04-30","close":115.78498077392578},{"date":"2024-05-31","close":124.48636627197266},{"date":"2024-06-28","close":122.95372009277344},{"date":"2024-07-31","close":135.51943969726562},{"date":"2024-08-30","close":136.97796630859375},{"date":"2024-09-30","close":139.96408081054688},{"date":"2024-10-31","close":132.18296813964844},{"date":"2024-11-29","close":131.81138610839844},{"date":"2024-12-31","close":119.82766723632812},{"date":"2025-01-31","close":119.9720458984375},{"date":"2025-02-28","close":131.69029235839844},{"date":"2025-03-31","close":142.87673950195312},{"date":"2025-04-30","close":142.3828125},{"date":"2025-05-30","close":139.3019256591797},{"date":"2025-06-30","close":135.5409698486328},{"date":"2025-07-31","close":136.64198303222656},{"date":"2025-08-29","close":140.6280517578125},{"date":"2025-09-30","close":136.3948211669922},{"date":"2025-10-31","close":125.85089874267578},{"date":"2025-11-28","close":128.2764434814453},{"date":"2025-12-31","close":128.70050048828125},{"date":"2026-01-30","close":127.34940338134766},{"date":"2026-02-27","close":135.06382751464844},{"date":"2026-03-31","close":135.12339782714844},{"date":"2026-04-30","close":127.50788116455078},{"date":"2026-05-29","close":123.2699966430664},{"date":"2026-06-30","close":131.5800018310547},{"date":"2026-07-31","close":133.28346252441406},{"date":"2026-08-31","close":138.22999572753906},{"date":"2026-09-04","close":140.6999969482422}],"AXON":[{"date":"2014-01-31","close":16.059999465942383},{"date":"2014-02-28","close":19.229999542236328},{"date":"2014-03-31","close":18.290000915527344},{"date":"2014-04-30","close":16.149999618530273},{"date":"2014-05-30","close":13.270000457763672},{"date":"2014-06-30","close":13.300000190734863},{"date":"2014-07-31","close":12.0600004196167},{"date":"2014-08-29","close":15.670000076293945},{"date":"2014-09-30","close":15.4399995803833},{"date":"2014-10-31","close":18.84000015258789},{"date":"2014-11-28","close":21.479999542236328},{"date":"2014-12-31","close":26.479999542236328},{"date":"2015-01-30","close":27.010000228881836},{"date":"2015-02-27","close":23.479999542236328},{"date":"2015-03-31","close":24.110000610351562},{"date":"2015-04-30","close":30.190000534057617},{"date":"2015-05-29","close":31.579999923706055},{"date":"2015-06-30","close":33.310001373291016},{"date":"2015-07-31","close":27.219999313354492},{"date":"2015-08-31","close":23.399999618530273},{"date":"2015-09-30","close":22.030000686645508},{"date":"2015-10-30","close":23.40999984741211},{"date":"2015-11-30","close":18.700000762939453},{"date":"2015-12-31","close":17.290000915527344},{"date":"2016-01-29","close":15.390000343322754},{"date":"2016-02-29","close":19.3799991607666},{"date":"2016-03-31","close":19.6299991607666},{"date":"2016-04-29","close":18.260000228881836},{"date":"2016-05-31","close":22.3700008392334},{"date":"2016-06-30","close":24.8799991607666},{"date":"2016-07-29","close":28.959999084472656},{"date":"2016-08-31","close":27.079999923706055},{"date":"2016-09-30","close":28.610000610351562},{"date":"2016-10-31","close":22.3799991607666},{"date":"2016-11-30","close":27.229999542236328},{"date":"2016-12-30","close":24.239999771118164},{"date":"2017-01-31","close":24.979999542236328},{"date":"2017-02-28","close":25.670000076293945},{"date":"2017-03-31","close":22.790000915527344},{"date":"2017-04-28","close":24.579999923706055},{"date":"2017-05-31","close":24.010000228881836},{"date":"2017-06-30","close":25.139999389648438},{"date":"2017-07-31","close":24.59000015258789},{"date":"2017-08-31","close":21.709999084472656},{"date":"2017-09-29","close":22.670000076293945},{"date":"2017-10-31","close":22.969999313354492},{"date":"2017-11-30","close":24.8799991607666},{"date":"2017-12-29","close":26.5},{"date":"2018-01-31","close":26.459999084472656},{"date":"2018-02-28","close":34.83000183105469},{"date":"2018-03-29","close":39.310001373291016},{"date":"2018-04-30","close":41.97999954223633},{"date":"2018-05-31","close":63.68000030517578},{"date":"2018-06-29","close":63.18000030517578},{"date":"2018-07-31","close":67.93000030517578},{"date":"2018-08-31","close":68.26000213623047},{"date":"2018-09-28","close":68.43000030517578},{"date":"2018-10-31","close":61.720001220703125},{"date":"2018-11-30","close":43.470001220703125},{"date":"2018-12-31","close":43.75},{"date":"2019-01-31","close":51.0099983215332},{"date":"2019-02-28","close":53.83000183105469},{"date":"2019-03-29","close":54.40999984741211},{"date":"2019-04-30","close":63.5},{"date":"2019-05-31","close":66.77999877929688},{"date":"2019-06-28","close":64.20999908447266},{"date":"2019-07-31","close":70.22000122070312},{"date":"2019-08-30","close":59.970001220703125},{"date":"2019-09-30","close":56.779998779296875},{"date":"2019-10-31","close":51.130001068115234},{"date":"2019-11-29","close":73.80000305175781},{"date":"2019-12-31","close":73.27999877929688},{"date":"2020-01-31","close":76.80999755859375},{"date":"2020-02-28","close":77.37000274658203},{"date":"2020-03-31","close":70.7699966430664},{"date":"2020-04-30","close":72.70999908447266},{"date":"2020-05-29","close":75.95999908447266},{"date":"2020-06-30","close":98.12999725341797},{"date":"2020-07-31","close":83.12999725341797},{"date":"2020-08-31","close":85.68000030517578},{"date":"2020-09-30","close":90.69999694824219},{"date":"2020-10-30","close":98.9000015258789},{"date":"2020-11-30","close":125.69000244140625},{"date":"2020-12-31","close":122.52999877929688},{"date":"2021-01-29","close":164.16000366210938},{"date":"2021-02-26","close":165.49000549316406},{"date":"2021-03-31","close":142.4199981689453},{"date":"2021-04-30","close":151.61000061035156},{"date":"2021-05-28","close":140.58999633789062},{"date":"2021-06-30","close":176.8000030517578},{"date":"2021-07-30","close":186.02000427246094},{"date":"2021-08-31","close":181.8699951171875},{"date":"2021-09-30","close":175.02000427246094},{"date":"2021-10-29","close":179.9600067138672},{"date":"2021-11-30","close":168.7899932861328},{"date":"2021-12-31","close":157},{"date":"2022-01-31","close":139.92999267578125},{"date":"2022-02-28","close":140.25},{"date":"2022-03-31","close":137.72999572753906},{"date":"2022-04-29","close":112.19999694824219},{"date":"2022-05-31","close":101.36000061035156},{"date":"2022-06-30","close":93.16999816894531},{"date":"2022-07-29","close":110.19000244140625},{"date":"2022-08-31","close":116.68000030517578},{"date":"2022-09-30","close":115.75},{"date":"2022-10-31","close":145.44000244140625},{"date":"2022-11-30","close":184.02999877929688},{"date":"2022-12-30","close":165.92999267578125},{"date":"2023-01-31","close":195.44000244140625},{"date":"2023-02-28","close":200.30999755859375},{"date":"2023-03-31","close":224.85000610351562},{"date":"2023-04-28","close":210.7100067138672},{"date":"2023-05-31","close":192.91000366210938},{"date":"2023-06-30","close":195.1199951171875},{"date":"2023-07-31","close":185.92999267578125},{"date":"2023-08-31","close":212.91000366210938},{"date":"2023-09-29","close":198.99000549316406},{"date":"2023-10-31","close":204.49000549316406},{"date":"2023-11-30","close":229.8699951171875},{"date":"2023-12-29","close":258.3299865722656},{"date":"2024-01-31","close":249.05999755859375},{"date":"2024-02-29","close":307.3699951171875},{"date":"2024-03-28","close":312.8800048828125},{"date":"2024-04-30","close":313.6600036621094},{"date":"2024-05-31","close":281.6700134277344},{"date":"2024-06-28","close":294.239990234375},{"date":"2024-07-31","close":300.010009765625},{"date":"2024-08-30","close":364.9700012207031},{"date":"2024-09-30","close":399.6000061035156},{"date":"2024-10-31","close":423.5},{"date":"2024-11-29","close":646.9600219726562},{"date":"2024-12-31","close":594.3200073242188},{"date":"2025-01-31","close":652.1799926757812},{"date":"2025-02-28","close":528.4500122070312},{"date":"2025-03-31","close":525.9500122070312},{"date":"2025-04-30","close":613.2999877929688},{"date":"2025-05-30","close":750.3599853515625},{"date":"2025-06-30","close":827.9400024414062},{"date":"2025-07-31","close":755.489990234375},{"date":"2025-08-29","close":747.2899780273438},{"date":"2025-09-30","close":717.6400146484375},{"date":"2025-10-31","close":732.22998046875},{"date":"2025-11-28","close":540.1400146484375},{"date":"2025-12-31","close":567.9299926757812},{"date":"2026-01-30","close":483.5799865722656},{"date":"2026-02-27","close":542.4000244140625},{"date":"2026-03-31","close":424.69000244140625},{"date":"2026-04-30","close":401.760009765625},{"date":"2026-05-29","close":448.7200012207031},{"date":"2026-06-30","close":560.6099853515625},{"date":"2026-07-31","close":527.760009765625},{"date":"2026-08-31","close":566.5599975585938},{"date":"2026-09-04","close":515.6699829101562}],"AXP":[{"date":"2014-01-31","close":71.45310974121094},{"date":"2014-02-28","close":76.71417999267578},{"date":"2014-03-31","close":75.66366577148438},{"date":"2014-04-30","close":73.66438293457031},{"date":"2014-05-30","close":77.09357452392578},{"date":"2014-06-30","close":79.93302154541016},{"date":"2014-07-31","close":74.34908294677734},{"date":"2014-08-29","close":75.65861511230469},{"date":"2014-09-30","close":73.96041870117188},{"date":"2014-10-31","close":76.22293853759766},{"date":"2014-11-28","close":78.31600952148438},{"date":"2014-12-31","close":78.84138488769531},{"date":"2015-01-30","close":68.57728576660156},{"date":"2015-02-27","close":69.34214782714844},{"date":"2015-03-31","close":66.6149673461914},{"date":"2015-04-30","close":66.04364013671875},{"date":"2015-05-29","close":67.9793472290039},{"date":"2015-06-30","close":66.5218505859375},{"date":"2015-07-31","close":65.10101318359375},{"date":"2015-08-31","close":65.66593933105469},{"date":"2015-09-30","close":63.4491081237793},{"date":"2015-10-30","close":62.94178009033203},{"date":"2015-11-30","close":61.5499382019043},{"date":"2015-12-31","close":59.75432205200195},{"date":"2016-01-29","close":46.16604232788086},{"date":"2016-02-29","close":47.96091079711914},{"date":"2016-03-31","close":52.98308563232422},{"date":"2016-04-29","close":56.733978271484375},{"date":"2016-05-31","close":57.02011489868164},{"date":"2016-06-30","close":52.94984817504883},{"date":"2016-07-29","close":56.174251556396484},{"date":"2016-08-31","close":57.1502799987793},{"date":"2016-09-30","close":55.8082389831543},{"date":"2016-10-31","close":58.173580169677734},{"date":"2016-11-30","close":63.0958251953125},{"date":"2016-12-30","close":64.88257598876953},{"date":"2017-01-31","close":67.18230438232422},{"date":"2017-02-28","close":70.41915130615234},{"date":"2017-03-31","close":69.58355712890625},{"date":"2017-04-28","close":69.9928970336914},{"date":"2017-05-31","close":67.9527359008789},{"date":"2017-06-30","close":74.40001678466797},{"date":"2017-07-31","close":75.55850219726562},{"date":"2017-08-31","close":76.32978057861328},{"date":"2017-09-29","close":80.19503784179688},{"date":"2017-10-31","close":85.00776672363281},{"date":"2017-11-30","close":86.95674896240234},{"date":"2017-12-29","close":88.38064575195312},{"date":"2018-01-31","close":88.77288055419922},{"date":"2018-02-28","close":87.08493041992188},{"date":"2018-03-29","close":83.30718231201172},{"date":"2018-04-30","close":88.5234603881836},{"date":"2018-05-31","close":88.12008666992188},{"date":"2018-06-29","close":87.85111999511719},{"date":"2018-07-31","close":89.53397369384766},{"date":"2018-08-31","close":95.34577941894531},{"date":"2018-09-28","close":95.80461883544922},{"date":"2018-10-31","close":92.7554702758789},{"date":"2018-11-30","close":101.3691635131836},{"date":"2018-12-31","close":86.06493377685547},{"date":"2019-01-31","close":93.10789489746094},{"date":"2019-02-28","close":97.6771469116211},{"date":"2019-03-29","close":99.0914535522461},{"date":"2019-04-30","close":106.65703582763672},{"date":"2019-05-31","close":104.36431121826172},{"date":"2019-06-28","close":112.30695343017578},{"date":"2019-07-31","close":113.50694274902344},{"date":"2019-08-30","close":109.85633850097656},{"date":"2019-09-30","close":107.9488525390625},{"date":"2019-10-31","close":107.44559478759766},{"date":"2019-11-29","close":110.04743194580078},{"date":"2019-12-31","close":114.0510025024414},{"date":"2020-01-31","close":119.39225769042969},{"date":"2020-02-28","close":101.06096649169922},{"date":"2020-03-31","close":78.70308685302734},{"date":"2020-04-30","close":84.35403442382812},{"date":"2020-05-29","close":87.88540649414062},{"date":"2020-06-30","close":88.00552368164062},{"date":"2020-07-31","close":86.65904235839844},{"date":"2020-08-31","close":94.3387451171875},{"date":"2020-09-30","close":93.09439086914062},{"date":"2020-10-30","close":85.08139038085938},{"date":"2020-11-30","close":110.58527374267578},{"date":"2020-12-31","close":112.74871063232422},{"date":"2021-01-29","close":108.79270935058594},{"date":"2021-02-26","close":126.57233428955078},{"date":"2021-03-31","close":132.75323486328125},{"date":"2021-04-30","close":143.9317626953125},{"date":"2021-05-28","close":150.2953643798828},{"date":"2021-06-30","close":155.08212280273438},{"date":"2021-07-30","close":160.47422790527344},{"date":"2021-08-31","close":156.17372131347656},{"date":"2021-09-30","close":157.65115356445312},{"date":"2021-10-29","close":163.9391632080078},{"date":"2021-11-30","close":143.67555236816406},{"date":"2021-12-31","close":154.33558654785156},{"date":"2022-01-31","close":170.06285095214844},{"date":"2022-02-28","close":183.98416137695312},{"date":"2022-03-31","close":176.85330200195312},{"date":"2022-04-29","close":165.69915771484375},{"date":"2022-05-31","close":160.11297607421875},{"date":"2022-06-30","close":131.96253967285156},{"date":"2022-07-29","close":146.62289428710938},{"date":"2022-08-31","close":144.69992065429688},{"date":"2022-09-30","close":128.43072509765625},{"date":"2022-10-31","close":141.8599090576172},{"date":"2022-11-30","close":150.5941619873047},{"date":"2022-12-30","close":141.19100952148438},{"date":"2023-01-31","close":167.74380493164062},{"date":"2023-02-28","close":166.8424530029297},{"date":"2023-03-31","close":158.17379760742188},{"date":"2023-04-28","close":155.28524780273438},{"date":"2023-05-31","close":152.6095733642578},{"date":"2023-06-30","close":167.66261291503906},{"date":"2023-07-31","close":163.09967041015625},{"date":"2023-08-31","close":152.58241271972656},{"date":"2023-09-29","close":144.08363342285156},{"date":"2023-10-31","close":141.61122131347656},{"date":"2023-11-30","close":165.60264587402344},{"date":"2023-12-29","close":181.67120361328125},{"date":"2024-01-31","close":195.29466247558594},{"date":"2024-02-29","close":213.46792602539062},{"date":"2024-03-28","close":221.5136260986328},{"date":"2024-04-30","close":228.38702392578125},{"date":"2024-05-31","close":234.2130584716797},{"date":"2024-06-28","close":225.96682739257812},{"date":"2024-07-31","close":247.6741943359375},{"date":"2024-08-30","close":253.16517639160156},{"date":"2024-09-30","close":265.4490966796875},{"date":"2024-10-31","close":265.0436096191406},{"date":"2024-11-29","close":298.9983825683594},{"date":"2024-12-31","close":291.2555847167969},{"date":"2025-01-31","close":312.2627258300781},{"date":"2025-02-28","close":296.0421142578125},{"date":"2025-03-31","close":264.653564453125},{"date":"2025-04-30","close":262.92669677734375},{"date":"2025-05-30","close":290.205322265625},{"date":"2025-06-30","close":314.8093566894531},{"date":"2025-07-31","close":296.142333984375},{"date":"2025-08-29","close":327.7740173339844},{"date":"2025-09-30","close":328.6446838378906},{"date":"2025-10-31","close":357.8166809082031},{"date":"2025-11-28","close":362.32000732421875},{"date":"2025-12-31","close":366.96221923828125},{"date":"2026-01-30","close":350.1018371582031},{"date":"2026-02-27","close":307.0859069824219},{"date":"2026-03-31","close":300.70361328125},{"date":"2026-04-30","close":322.1680908203125},{"date":"2026-05-29","close":315.6060791015625},{"date":"2026-06-30","close":337.32659912109375},{"date":"2026-07-31","close":336.25},{"date":"2026-08-31","close":330.1700134277344},{"date":"2026-09-04","close":326.1600036621094}],"AZO":[{"date":"2014-01-31","close":495.05999755859375},{"date":"2014-02-28","close":538.4400024414062},{"date":"2014-03-31","close":537.0999755859375},{"date":"2014-04-30","close":533.8900146484375},{"date":"2014-05-30","close":532.5},{"date":"2014-06-30","close":536.239990234375},{"date":"2014-07-31","close":517.030029296875},{"date":"2014-08-29","close":538.8400268554688},{"date":"2014-09-30","close":509.6600036621094},{"date":"2014-10-31","close":553.52001953125},{"date":"2014-11-28","close":577.7100219726562},{"date":"2014-12-31","close":619.1099853515625},{"date":"2015-01-30","close":596.9600219726562},{"date":"2015-02-27","close":642.6799926757812},{"date":"2015-03-31","close":682.1599731445312},{"date":"2015-04-30","close":672.6599731445312},{"date":"2015-05-29","close":673.6199951171875},{"date":"2015-06-30","close":666.9000244140625},{"date":"2015-07-31","close":700.9400024414062},{"date":"2015-08-31","close":715.989990234375},{"date":"2015-09-30","close":723.8300170898438},{"date":"2015-10-30","close":784.4099731445312},{"date":"2015-11-30","close":783.77001953125},{"date":"2015-12-31","close":741.9099731445312},{"date":"2016-01-29","close":767.3900146484375},{"date":"2016-02-29","close":774.5700073242188},{"date":"2016-03-31","close":796.6900024414062},{"date":"2016-04-29","close":765.22998046875},{"date":"2016-05-31","close":762.2000122070312},{"date":"2016-06-30","close":793.8400268554688},{"date":"2016-07-29","close":813.969970703125},{"date":"2016-08-31","close":741.7999877929688},{"date":"2016-09-30","close":768.3400268554688},{"date":"2016-10-31","close":742.1599731445312},{"date":"2016-11-30","close":783.1799926757812},{"date":"2016-12-30","close":789.7899780273438},{"date":"2017-01-31","close":724.97998046875},{"date":"2017-02-28","close":736.5499877929688},{"date":"2017-03-31","close":723.0499877929688},{"date":"2017-04-28","close":692.1900024414062},{"date":"2017-05-31","close":605.9199829101562},{"date":"2017-06-30","close":570.4600219726562},{"date":"2017-07-31","close":539.8200073242188},{"date":"2017-08-31","close":528.4400024414062},{"date":"2017-09-29","close":595.1099853515625},{"date":"2017-10-31","close":589.5},{"date":"2017-11-30","close":686.760009765625},{"date":"2017-12-29","close":711.3699951171875},{"date":"2018-01-31","close":765.4400024414062},{"date":"2018-02-28","close":664.719970703125},{"date":"2018-03-29","close":648.6900024414062},{"date":"2018-04-30","close":624.52001953125},{"date":"2018-05-31","close":649.3200073242188},{"date":"2018-06-29","close":670.9299926757812},{"date":"2018-07-31","close":705.530029296875},{"date":"2018-08-31","close":766.8800048828125},{"date":"2018-09-28","close":775.7000122070312},{"date":"2018-10-31","close":733.469970703125},{"date":"2018-11-30","close":809.0700073242188},{"date":"2018-12-31","close":838.3400268554688},{"date":"2019-01-31","close":847.3400268554688},{"date":"2019-02-28","close":938.969970703125},{"date":"2019-03-29","close":1024.1199951171875},{"date":"2019-04-30","close":1028.31005859375},{"date":"2019-05-31","close":1027.1099853515625},{"date":"2019-06-28","close":1099.469970703125},{"date":"2019-07-31","close":1123.0400390625},{"date":"2019-08-30","close":1101.68994140625},{"date":"2019-09-30","close":1084.6199951171875},{"date":"2019-10-31","close":1144.3800048828125},{"date":"2019-11-29","close":1177.9200439453125},{"date":"2019-12-31","close":1191.31005859375},{"date":"2020-01-31","close":1057.9599609375},{"date":"2020-02-28","close":1032.510009765625},{"date":"2020-03-31","close":846},{"date":"2020-04-30","close":1020.3200073242188},{"date":"2020-05-29","close":1147.8599853515625},{"date":"2020-06-30","close":1128.1199951171875},{"date":"2020-07-31","close":1207.4200439453125},{"date":"2020-08-31","close":1196.31005859375},{"date":"2020-09-30","close":1177.6400146484375},{"date":"2020-10-30","close":1128.97998046875},{"date":"2020-11-30","close":1137.6500244140625},{"date":"2020-12-31","close":1185.43994140625},{"date":"2021-01-29","close":1118.3699951171875},{"date":"2021-02-26","close":1159.9200439453125},{"date":"2021-03-31","close":1404.300048828125},{"date":"2021-04-30","close":1464.1199951171875},{"date":"2021-05-28","close":1406.5999755859375},{"date":"2021-06-30","close":1492.219970703125},{"date":"2021-07-30","close":1623.5699462890625},{"date":"2021-08-31","close":1549.1500244140625},{"date":"2021-09-30","close":1697.989990234375},{"date":"2021-10-29","close":1784.8399658203125},{"date":"2021-11-30","close":1817.0699462890625},{"date":"2021-12-31","close":2096.389892578125},{"date":"2022-01-31","close":1986.3499755859375},{"date":"2022-02-28","close":1863.3900146484375},{"date":"2022-03-31","close":2044.5799560546875},{"date":"2022-04-29","close":1955.469970703125},{"date":"2022-05-31","close":2059.64990234375},{"date":"2022-06-30","close":2149.1201171875},{"date":"2022-07-29","close":2137.389892578125},{"date":"2022-08-31","close":2119.2099609375},{"date":"2022-09-30","close":2141.929931640625},{"date":"2022-10-31","close":2532.8798828125},{"date":"2022-11-30","close":2579},{"date":"2022-12-30","close":2466.179931640625},{"date":"2023-01-31","close":2438.85009765625},{"date":"2023-02-28","close":2486.5400390625},{"date":"2023-03-31","close":2458.14990234375},{"date":"2023-04-28","close":2663.31005859375},{"date":"2023-05-31","close":2386.840087890625},{"date":"2023-06-30","close":2493.360107421875},{"date":"2023-07-31","close":2481.719970703125},{"date":"2023-08-31","close":2531.330078125},{"date":"2023-09-29","close":2539.989990234375},{"date":"2023-10-31","close":2477.1298828125},{"date":"2023-11-30","close":2609.929931640625},{"date":"2023-12-29","close":2585.610107421875},{"date":"2024-01-31","close":2762.1298828125},{"date":"2024-02-29","close":3006.02001953125},{"date":"2024-03-28","close":3151.64990234375},{"date":"2024-04-30","close":2956.39990234375},{"date":"2024-05-31","close":2769.93994140625},{"date":"2024-06-28","close":2964.10009765625},{"date":"2024-07-31","close":3133.68994140625},{"date":"2024-08-30","close":3181.47998046875},{"date":"2024-09-30","close":3150.0400390625},{"date":"2024-10-31","close":3009},{"date":"2024-11-29","close":3169.5400390625},{"date":"2024-12-31","close":3202},{"date":"2025-01-31","close":3350.2099609375},{"date":"2025-02-28","close":3493.010009765625},{"date":"2025-03-31","close":3812.780029296875},{"date":"2025-04-30","close":3762.60009765625},{"date":"2025-05-30","close":3733.0400390625},{"date":"2025-06-30","close":3712.22998046875},{"date":"2025-07-31","close":3768.3798828125},{"date":"2025-08-29","close":4198.52978515625},{"date":"2025-09-30","close":4290.240234375},{"date":"2025-10-31","close":3674.429931640625},{"date":"2025-11-28","close":3954.330078125},{"date":"2025-12-31","close":3391.5},{"date":"2026-01-30","close":3704.2900390625},{"date":"2026-02-27","close":3755.580078125},{"date":"2026-03-31","close":3377.780029296875},{"date":"2026-04-30","close":3704.030029296875},{"date":"2026-05-29","close":2935.18994140625},{"date":"2026-06-30","close":3195.93994140625},{"date":"2026-07-31","close":3016.25},{"date":"2026-08-31","close":2991.239990234375},{"date":"2026-09-04","close":2983.2900390625}],"BA":[{"date":"2014-01-31","close":107.0561294555664},{"date":"2014-02-28","close":110.80569458007812},{"date":"2014-03-31","close":107.85763549804688},{"date":"2014-04-30","close":110.89165496826172},{"date":"2014-05-30","close":116.89854431152344},{"date":"2014-06-30","close":109.96675109863281},{"date":"2014-07-31","close":104.13262939453125},{"date":"2014-08-29","close":110.25879669189453},{"date":"2014-09-30","close":110.76314544677734},{"date":"2014-10-31","close":108.61538696289062},{"date":"2014-11-28","close":117.5143051147461},{"date":"2014-12-31","close":113.68345642089844},{"date":"2015-01-30","close":127.14387512207031},{"date":"2015-02-27","close":132.75286865234375},{"date":"2015-03-31","close":132.07522583007812},{"date":"2015-04-30","close":126.143798828125},{"date":"2015-05-29","close":124.45460510253906},{"date":"2015-06-30","close":122.86039733886719},{"date":"2015-07-31","close":127.68730926513672},{"date":"2015-08-31","close":116.47804260253906},{"date":"2015-09-30","close":116.71868133544922},{"date":"2015-10-30","close":131.9781494140625},{"date":"2015-11-30","close":130.4444122314453},{"date":"2015-12-31","close":129.67315673828125},{"date":"2016-01-29","close":107.73662567138672},{"date":"2016-02-29","close":106.96855926513672},{"date":"2016-03-31","close":114.89752197265625},{"date":"2016-04-29","close":122.01189422607422},{"date":"2016-05-31","close":115.11386108398438},{"date":"2016-06-30","close":118.50840759277344},{"date":"2016-07-29","close":121.96685028076172},{"date":"2016-08-31","close":119.10405731201172},{"date":"2016-09-30","close":121.2110595703125},{"date":"2016-10-31","close":131.04666137695312},{"date":"2016-11-30","close":139.59068298339844},{"date":"2016-12-30","close":144.337646484375},{"date":"2017-01-31","close":151.5137481689453},{"date":"2017-02-28","close":168.536376953125},{"date":"2017-03-31","close":165.38502502441406},{"date":"2017-04-28","close":172.83790588378906},{"date":"2017-05-31","close":176.79945373535156},{"date":"2017-06-30","close":186.33529663085938},{"date":"2017-07-31","close":228.46450805664062},{"date":"2017-08-31","close":227.1730499267578},{"date":"2017-09-29","close":240.96495056152344},{"date":"2017-10-31","close":244.5385284423828},{"date":"2017-11-30","close":263.7884216308594},{"date":"2017-12-29","close":281.0471496582031},{"date":"2018-01-31","close":337.71209716796875},{"date":"2018-02-28","close":346.8874816894531},{"date":"2018-03-29","close":314.009765625},{"date":"2018-04-30","close":319.4494934082031},{"date":"2018-05-31","close":338.9450378417969},{"date":"2018-06-29","close":322.91986083984375},{"date":"2018-07-31","close":342.9297180175781},{"date":"2018-08-31","close":331.5569152832031},{"date":"2018-09-28","close":359.71295166015625},{"date":"2018-10-31","close":343.2313537597656},{"date":"2018-11-30","close":336.94561767578125},{"date":"2018-12-31","close":313.3722229003906},{"date":"2019-01-31","close":374.7056884765625},{"date":"2019-02-28","close":429.6554260253906},{"date":"2019-03-29","close":372.486572265625},{"date":"2019-04-30","close":368.8439025878906},{"date":"2019-05-31","close":335.5255432128906},{"date":"2019-06-28","close":357.526611328125},{"date":"2019-07-31","close":335.1031799316406},{"date":"2019-08-30","close":359.8366394042969},{"date":"2019-09-30","close":376.0252685546875},{"date":"2019-10-31","close":335.9391174316406},{"date":"2019-11-29","close":364.01422119140625},{"date":"2019-12-31","close":323.83331298828125},{"date":"2020-01-31","close":316.3875732421875},{"date":"2020-02-28","close":275.1099853515625},{"date":"2020-03-31","close":149.13999938964844},{"date":"2020-04-30","close":141.02000427246094},{"date":"2020-05-29","close":145.85000610351562},{"date":"2020-06-30","close":183.3000030517578},{"date":"2020-07-31","close":158},{"date":"2020-08-31","close":171.82000732421875},{"date":"2020-09-30","close":165.25999450683594},{"date":"2020-10-30","close":144.38999938964844},{"date":"2020-11-30","close":210.7100067138672},{"date":"2020-12-31","close":214.05999755859375},{"date":"2021-01-29","close":194.19000244140625},{"date":"2021-02-26","close":212.00999450683594},{"date":"2021-03-31","close":254.72000122070312},{"date":"2021-04-30","close":234.30999755859375},{"date":"2021-05-28","close":247.02000427246094},{"date":"2021-06-30","close":239.55999755859375},{"date":"2021-07-30","close":226.47999572753906},{"date":"2021-08-31","close":219.5},{"date":"2021-09-30","close":219.94000244140625},{"date":"2021-10-29","close":207.02999877929688},{"date":"2021-11-30","close":197.85000610351562},{"date":"2021-12-31","close":201.32000732421875},{"date":"2022-01-31","close":200.24000549316406},{"date":"2022-02-28","close":205.33999633789062},{"date":"2022-03-31","close":191.5},{"date":"2022-04-29","close":148.83999633789062},{"date":"2022-05-31","close":131.39999389648438},{"date":"2022-06-30","close":136.72000122070312},{"date":"2022-07-29","close":159.30999755859375},{"date":"2022-08-31","close":160.25},{"date":"2022-09-30","close":121.08000183105469},{"date":"2022-10-31","close":142.50999450683594},{"date":"2022-11-30","close":178.8800048828125},{"date":"2022-12-30","close":190.49000549316406},{"date":"2023-01-31","close":213},{"date":"2023-02-28","close":201.5500030517578},{"date":"2023-03-31","close":212.42999267578125},{"date":"2023-04-28","close":206.77999877929688},{"date":"2023-05-31","close":205.6999969482422},{"date":"2023-06-30","close":211.16000366210938},{"date":"2023-07-31","close":238.85000610351562},{"date":"2023-08-31","close":224.02999877929688},{"date":"2023-09-29","close":191.67999267578125},{"date":"2023-10-31","close":186.82000732421875},{"date":"2023-11-30","close":231.6300048828125},{"date":"2023-12-29","close":260.6600036621094},{"date":"2024-01-31","close":211.0399932861328},{"date":"2024-02-29","close":203.72000122070312},{"date":"2024-03-28","close":192.99000549316406},{"date":"2024-04-30","close":167.83999633789062},{"date":"2024-05-31","close":177.61000061035156},{"date":"2024-06-28","close":182.00999450683594},{"date":"2024-07-31","close":190.60000610351562},{"date":"2024-08-30","close":173.74000549316406},{"date":"2024-09-30","close":152.0399932861328},{"date":"2024-10-31","close":149.30999755859375},{"date":"2024-11-29","close":155.44000244140625},{"date":"2024-12-31","close":177},{"date":"2025-01-31","close":176.52000427246094},{"date":"2025-02-28","close":174.6300048828125},{"date":"2025-03-31","close":170.5500030517578},{"date":"2025-04-30","close":183.24000549316406},{"date":"2025-05-30","close":207.32000732421875},{"date":"2025-06-30","close":209.52999877929688},{"date":"2025-07-31","close":221.83999633789062},{"date":"2025-08-29","close":234.67999267578125},{"date":"2025-09-30","close":215.8300018310547},{"date":"2025-10-31","close":201.02000427246094},{"date":"2025-11-28","close":189},{"date":"2025-12-31","close":217.1199951171875},{"date":"2026-01-30","close":233.72000122070312},{"date":"2026-02-27","close":227.52999877929688},{"date":"2026-03-31","close":199.02999877929688},{"date":"2026-04-30","close":229.02999877929688},{"date":"2026-05-29","close":231.14999389648438},{"date":"2026-06-30","close":216.47000122070312},{"date":"2026-07-31","close":216.13999938964844},{"date":"2026-08-31","close":207.77999877929688},{"date":"2026-09-04","close":212.25}],"BAC":[{"date":"2014-01-31","close":13.053260803222656},{"date":"2014-02-28","close":12.881813049316406},{"date":"2014-03-31","close":13.41196060180664},{"date":"2014-04-30","close":11.805642127990723},{"date":"2014-05-30","close":11.805642127990723},{"date":"2014-06-30","close":11.99270248413086},{"date":"2014-07-31","close":11.89907169342041},{"date":"2014-08-29","close":12.554491996765137},{"date":"2014-09-30","close":13.344560623168945},{"date":"2014-10-31","close":13.430651664733887},{"date":"2014-11-28","close":13.336736679077148},{"date":"2014-12-31","close":14.04294204711914},{"date":"2015-01-30","close":11.8921537399292},{"date":"2015-02-27","close":12.41022777557373},{"date":"2015-03-31","close":12.118322372436523},{"date":"2015-04-30","close":12.543522834777832},{"date":"2015-05-29","close":12.992348670959473},{"date":"2015-06-30","close":13.44200611114502},{"date":"2015-07-31","close":14.121214866638184},{"date":"2015-08-31","close":12.90495491027832},{"date":"2015-09-30","close":12.344342231750488},{"date":"2015-10-30","close":13.295125961303711},{"date":"2015-11-30","close":13.810134887695312},{"date":"2015-12-31","close":13.372282028198242},{"date":"2016-01-29","close":11.234943389892578},{"date":"2016-02-29","close":9.947770118713379},{"date":"2016-03-31","close":10.783195495605469},{"date":"2016-04-29","close":11.612672805786133},{"date":"2016-05-31","close":11.796113014221191},{"date":"2016-06-30","close":10.619704246520996},{"date":"2016-07-29","close":11.596047401428223},{"date":"2016-08-31","close":12.976615905761719},{"date":"2016-09-30","close":12.582657814025879},{"date":"2016-10-31","close":13.266061782836914},{"date":"2016-11-30","close":17.043560028076172},{"date":"2016-12-30","close":17.834407806396484},{"date":"2017-01-31","close":18.270177841186523},{"date":"2017-02-28","close":19.916433334350586},{"date":"2017-03-31","close":19.0948429107666},{"date":"2017-04-28","close":18.89248275756836},{"date":"2017-05-31","close":18.199270248413086},{"date":"2017-06-30","close":19.701669692993164},{"date":"2017-07-31","close":19.587970733642578},{"date":"2017-08-31","close":19.50042724609375},{"date":"2017-09-29","close":20.684001922607422},{"date":"2017-10-31","close":22.35733985900879},{"date":"2017-11-30","close":23.092002868652344},{"date":"2017-12-29","close":24.19864845275879},{"date":"2018-01-31","close":26.231597900390625},{"date":"2018-02-28","close":26.31357192993164},{"date":"2018-03-29","close":24.676172256469727},{"date":"2018-04-30","close":24.618576049804688},{"date":"2018-05-31","close":23.99212646484375},{"date":"2018-06-29","close":23.289878845214844},{"date":"2018-07-31","close":25.512287139892578},{"date":"2018-08-31","close":25.55360221862793},{"date":"2018-09-28","close":24.45677375793457},{"date":"2018-10-31","close":22.82964515686035},{"date":"2018-11-30","close":23.576799392700195},{"date":"2018-12-31","close":20.56968116760254},{"date":"2019-01-31","close":23.766992568969727},{"date":"2019-02-28","close":24.400171279907227},{"date":"2019-03-29","close":23.149953842163086},{"date":"2019-04-30","close":25.65877342224121},{"date":"2019-05-31","close":22.319278717041016},{"date":"2019-06-28","close":24.464529037475586},{"date":"2019-07-31","close":25.881778717041016},{"date":"2019-08-30","close":23.207557678222656},{"date":"2019-09-30","close":24.77013397216797},{"date":"2019-10-31","close":26.553377151489258},{"date":"2019-11-29","close":28.294164657592773},{"date":"2019-12-31","close":30.070852279663086},{"date":"2020-01-31","close":28.030277252197266},{"date":"2020-02-28","close":24.33331871032715},{"date":"2020-03-31","close":18.24184799194336},{"date":"2020-04-30","close":20.664920806884766},{"date":"2020-05-29","close":20.725074768066406},{"date":"2020-06-30","close":20.54947280883789},{"date":"2020-07-31","close":21.527193069458008},{"date":"2020-08-31","close":22.271303176879883},{"date":"2020-09-30","close":20.988855361938477},{"date":"2020-10-30","close":20.649051666259766},{"date":"2020-11-30","close":24.5349063873291},{"date":"2020-12-31","close":26.572734832763672},{"date":"2021-01-29","close":25.99410629272461},{"date":"2021-02-26","close":30.43021011352539},{"date":"2021-03-31","close":34.08794021606445},{"date":"2021-04-30","close":35.70907974243164},{"date":"2021-05-28","close":37.34783172607422},{"date":"2021-06-30","close":36.478729248046875},{"date":"2021-07-30","close":33.9394645690918},{"date":"2021-08-31","close":36.938804626464844},{"date":"2021-09-30","close":37.75060272216797},{"date":"2021-10-29","close":42.49054718017578},{"date":"2021-11-30","close":39.54697799682617},{"date":"2021-12-31","close":39.75520324707031},{"date":"2022-01-31","close":41.22959518432617},{"date":"2022-02-28","close":39.49606704711914},{"date":"2022-03-31","close":37.0132942199707},{"date":"2022-04-29","close":32.03867721557617},{"date":"2022-05-31","close":33.403560638427734},{"date":"2022-06-30","close":28.114030838012695},{"date":"2022-07-29","close":30.534387588500977},{"date":"2022-08-31","close":30.353761672973633},{"date":"2022-09-30","close":27.453840255737305},{"date":"2022-10-31","close":32.76279830932617},{"date":"2022-11-30","close":34.408203125},{"date":"2022-12-30","close":30.28434181213379},{"date":"2023-01-31","close":32.442283630371094},{"date":"2023-02-28","close":31.36330795288086},{"date":"2023-03-31","close":26.320941925048828},{"date":"2023-04-28","close":26.94675636291504},{"date":"2023-05-31","close":25.575490951538086},{"date":"2023-06-30","close":26.614471435546875},{"date":"2023-07-31","close":29.685009002685547},{"date":"2023-08-31","close":26.817548751831055},{"date":"2023-09-29","close":25.610898971557617},{"date":"2023-10-31","close":24.638093948364258},{"date":"2023-11-30","close":28.747581481933594},{"date":"2023-12-29","close":31.745849609375},{"date":"2024-01-31","close":32.06642150878906},{"date":"2024-02-29","close":32.776546478271484},{"date":"2024-03-28","close":36.00482940673828},{"date":"2024-04-30","close":35.14078903198242},{"date":"2024-05-31","close":37.97028732299805},{"date":"2024-06-28","close":37.991065979003906},{"date":"2024-07-31","close":38.50690841674805},{"date":"2024-08-30","close":38.92722702026367},{"date":"2024-09-30","close":38.1522216796875},{"date":"2024-10-31","close":40.20981979370117},{"date":"2024-11-29","close":45.68073654174805},{"date":"2024-12-31","close":42.49287414550781},{"date":"2025-01-31","close":44.76496124267578},{"date":"2025-02-28","close":44.571590423583984},{"date":"2025-03-31","close":40.60109329223633},{"date":"2025-04-30","close":38.80113983154297},{"date":"2025-05-30","close":42.9361686706543},{"date":"2025-06-30","close":46.311180114746094},{"date":"2025-07-31","close":46.26224899291992},{"date":"2025-08-29","close":49.65827178955078},{"date":"2025-09-30","close":50.7709846496582},{"date":"2025-10-31","close":52.60145568847656},{"date":"2025-11-28","close":52.798282623291016},{"date":"2025-12-31","close":54.40813064575195},{"date":"2026-01-30","close":52.62750244140625},{"date":"2026-02-27","close":49.29376983642578},{"date":"2026-03-31","close":48.498016357421875},{"date":"2026-04-30","close":53.18367004394531},{"date":"2026-05-29","close":51.333282470703125},{"date":"2026-06-30","close":56.97999954223633},{"date":"2026-07-31","close":61.95000076293945},{"date":"2026-08-31","close":61.939998626708984},{"date":"2026-09-04","close":62.68000030517578}],"BALL":[{"date":"2014-01-31","close":22.538650512695312},{"date":"2014-02-28","close":24.520740509033203},{"date":"2014-03-31","close":24.189735412597656},{"date":"2014-04-30","close":24.798784255981445},{"date":"2014-05-30","close":26.69691276550293},{"date":"2014-06-30","close":27.72304344177246},{"date":"2014-07-31","close":27.094972610473633},{"date":"2014-08-29","close":28.40907859802246},{"date":"2014-09-30","close":28.041227340698242},{"date":"2014-10-31","close":28.555335998535156},{"date":"2014-11-28","close":29.784391403198242},{"date":"2014-12-31","close":30.272891998291016},{"date":"2015-01-30","close":28.123546600341797},{"date":"2015-02-27","close":31.902402877807617},{"date":"2015-03-31","close":31.426380157470703},{"date":"2015-04-30","close":32.6587028503418},{"date":"2015-05-29","close":31.638965606689453},{"date":"2015-06-30","close":31.264598846435547},{"date":"2015-07-31","close":30.235061645507812},{"date":"2015-08-31","close":29.4329776763916},{"date":"2015-09-30","close":27.776233673095703},{"date":"2015-10-30","close":30.58957862854004},{"date":"2015-11-30","close":31.059104919433594},{"date":"2015-12-31","close":32.540035247802734},{"date":"2016-01-29","close":29.90032958984375},{"date":"2016-02-29","close":29.68962860107422},{"date":"2016-03-31","close":31.957929611206055},{"date":"2016-04-29","close":31.998273849487305},{"date":"2016-05-31","close":32.469459533691406},{"date":"2016-06-30","close":32.4649772644043},{"date":"2016-07-29","close":31.737436294555664},{"date":"2016-08-31","close":35.622379302978516},{"date":"2016-09-30","close":36.86392593383789},{"date":"2016-10-31","close":34.66872787475586},{"date":"2016-11-30","close":33.8214225769043},{"date":"2016-12-30","close":33.825923919677734},{"date":"2017-01-31","close":34.36213302612305},{"date":"2017-02-28","close":33.19106674194336},{"date":"2017-03-31","close":33.52057647705078},{"date":"2017-04-28","close":34.70775604248047},{"date":"2017-05-31","close":37.015071868896484},{"date":"2017-06-30","close":38.20063781738281},{"date":"2017-07-31","close":37.92007827758789},{"date":"2017-08-31","close":36.28439712524414},{"date":"2017-09-29","close":37.4730110168457},{"date":"2017-10-31","close":38.95196533203125},{"date":"2017-11-30","close":36.30358123779297},{"date":"2017-12-29","close":34.429718017578125},{"date":"2018-01-31","close":34.820865631103516},{"date":"2018-02-28","close":36.43101119995117},{"date":"2018-03-29","close":36.21215057373047},{"date":"2018-04-30","close":36.558685302734375},{"date":"2018-05-31","close":33.784969329833984},{"date":"2018-06-29","close":32.5048713684082},{"date":"2018-07-31","close":35.63194274902344},{"date":"2018-08-31","close":38.3844108581543},{"date":"2018-09-28","close":40.318302154541016},{"date":"2018-10-31","close":41.06069564819336},{"date":"2018-11-30","close":45.10194396972656},{"date":"2018-12-31","close":42.227386474609375},{"date":"2019-01-31","close":48.013221740722656},{"date":"2019-02-28","close":50.39999008178711},{"date":"2019-03-29","close":53.23373031616211},{"date":"2019-04-30","close":55.14741516113281},{"date":"2019-05-31","close":56.620628356933594},{"date":"2019-06-28","close":64.55247497558594},{"date":"2019-07-31","close":65.92671966552734},{"date":"2019-08-30","close":74.30154418945312},{"date":"2019-09-30","close":67.27887725830078},{"date":"2019-10-31","close":64.65462493896484},{"date":"2019-11-29","close":61.17953872680664},{"date":"2019-12-31","close":59.892234802246094},{"date":"2020-01-31","close":66.8474349975586},{"date":"2020-02-28","close":65.39069366455078},{"date":"2020-03-31","close":60.00798797607422},{"date":"2020-04-30","close":60.871063232421875},{"date":"2020-05-29","close":66.27406311035156},{"date":"2020-06-30","close":64.62788391113281},{"date":"2020-07-31","close":68.47823333740234},{"date":"2020-08-31","close":74.8865966796875},{"date":"2020-09-30","close":77.4489517211914},{"date":"2020-10-30","close":82.9277572631836},{"date":"2020-11-30","close":89.5989761352539},{"date":"2020-12-31","close":86.95793914794922},{"date":"2021-01-29","close":82.14247131347656},{"date":"2021-02-26","close":79.82691955566406},{"date":"2021-03-31","close":79.2192611694336},{"date":"2021-04-30","close":87.5394515991211},{"date":"2021-05-28","close":76.94700622558594},{"date":"2021-06-30","close":75.87932586669922},{"date":"2021-07-30","close":75.74819946289062},{"date":"2021-08-31","close":90.05963897705078},{"date":"2021-09-30","close":84.4379653930664},{"date":"2021-10-29","close":85.8551254272461},{"date":"2021-11-30","close":87.88937377929688},{"date":"2021-12-31","close":90.54155731201172},{"date":"2022-01-31","close":91.32217407226562},{"date":"2022-02-28","close":84.5863037109375},{"date":"2022-03-31","close":84.83136749267578},{"date":"2022-04-29","close":76.49903106689453},{"date":"2022-05-31","close":67.00059509277344},{"date":"2022-06-30","close":64.99690246582031},{"date":"2022-07-29","close":69.39177703857422},{"date":"2022-08-31","close":52.93428421020508},{"date":"2022-09-30","close":45.83022689819336},{"date":"2022-10-31","close":46.84508514404297},{"date":"2022-11-30","close":53.38542556762695},{"date":"2022-12-30","close":48.68278503417969},{"date":"2023-01-31","close":55.44163513183594},{"date":"2023-02-28","close":53.700626373291016},{"date":"2023-03-31","close":52.64973068237305},{"date":"2023-04-28","close":50.80589294433594},{"date":"2023-05-31","close":49.06474685668945},{"date":"2023-06-30","close":55.826011657714844},{"date":"2023-07-31","close":56.286354064941406},{"date":"2023-08-31","close":52.412662506103516},{"date":"2023-09-29","close":47.91740036010742},{"date":"2023-10-31","close":46.348384857177734},{"date":"2023-11-30","close":53.416107177734375},{"date":"2023-12-29","close":55.570533752441406},{"date":"2024-01-31","close":53.57068634033203},{"date":"2024-02-29","close":62.04777145385742},{"date":"2024-03-28","close":65.28487396240234},{"date":"2024-04-30","close":67.42679595947266},{"date":"2024-05-31","close":67.29110717773438},{"date":"2024-06-28","close":58.33905029296875},{"date":"2024-07-31","close":62.04233932495117},{"date":"2024-08-30","close":62.02290344238281},{"date":"2024-09-30","close":66.21561431884766},{"date":"2024-10-31","close":57.77168655395508},{"date":"2024-11-29","close":60.60908126831055},{"date":"2024-12-31","close":53.92799758911133},{"date":"2025-01-31","close":54.48556900024414},{"date":"2025-02-28","close":51.541194915771484},{"date":"2025-03-31","close":51.12879180908203},{"date":"2025-04-30","close":51.001136779785156},{"date":"2025-05-30","close":52.61149597167969},{"date":"2025-06-30","close":55.28248596191406},{"date":"2025-07-31","close":56.43563461303711},{"date":"2025-08-29","close":51.88214874267578},{"date":"2025-09-30","close":49.883636474609375},{"date":"2025-10-31","close":46.50001907348633},{"date":"2025-11-28","close":49.00310134887695},{"date":"2025-12-31","close":52.61898422241211},{"date":"2026-01-30","close":56.493141174316406},{"date":"2026-02-27","close":66.68515014648438},{"date":"2026-03-31","close":58.893760681152344},{"date":"2026-04-30","close":60.85655212402344},{"date":"2026-05-29","close":54.46999740600586},{"date":"2026-06-30","close":62.400001525878906},{"date":"2026-07-31","close":64.6938705444336},{"date":"2026-08-31","close":62.77000427246094},{"date":"2026-09-04","close":62.66999816894531}],"BAX":[{"date":"2014-01-31","close":30.013391494750977},{"date":"2014-02-28","close":30.54071617126465},{"date":"2014-03-31","close":32.56475067138672},{"date":"2014-04-30","close":32.21513748168945},{"date":"2014-05-30","close":32.93210220336914},{"date":"2014-06-30","close":32.22471237182617},{"date":"2014-07-31","close":33.28994369506836},{"date":"2014-08-29","close":33.41920852661133},{"date":"2014-09-30","close":32.21397018432617},{"date":"2014-10-31","close":31.48233413696289},{"date":"2014-11-28","close":32.76605224609375},{"date":"2014-12-31","close":33.1299934387207},{"date":"2015-01-30","close":31.782917022705078},{"date":"2015-02-27","close":31.258548736572266},{"date":"2015-03-31","close":31.204309463500977},{"date":"2015-04-30","close":31.313621520996094},{"date":"2015-05-29","close":30.580533981323242},{"date":"2015-06-30","close":32.10474395751953},{"date":"2015-07-31","close":33.87562561035156},{"date":"2015-08-31","close":32.4979362487793},{"date":"2015-09-30","close":27.850841522216797},{"date":"2015-10-30","close":31.699941635131836},{"date":"2015-11-30","close":31.920379638671875},{"date":"2015-12-31","close":32.4426155090332},{"date":"2016-01-29","close":31.124509811401367},{"date":"2016-02-29","close":33.59915542602539},{"date":"2016-03-31","close":35.035072326660156},{"date":"2016-04-29","close":37.7130241394043},{"date":"2016-05-31","close":36.808982849121094},{"date":"2016-06-30","close":38.68236541748047},{"date":"2016-07-29","close":41.07756423950195},{"date":"2016-08-31","close":40.085201263427734},{"date":"2016-09-30","close":40.83149719238281},{"date":"2016-10-31","close":40.82290267944336},{"date":"2016-11-30","close":38.171634674072266},{"date":"2016-12-30","close":38.145843505859375},{"date":"2017-01-31","close":41.21712112426758},{"date":"2017-02-28","close":43.806617736816406},{"date":"2017-03-31","close":44.72950744628906},{"date":"2017-04-28","close":48.02428436279297},{"date":"2017-05-31","close":51.293460845947266},{"date":"2017-06-30","close":52.35721206665039},{"date":"2017-07-31","close":52.305320739746094},{"date":"2017-08-31","close":53.79462432861328},{"date":"2017-09-29","close":54.410247802734375},{"date":"2017-10-31","close":55.90166091918945},{"date":"2017-11-30","close":56.960609436035156},{"date":"2017-12-29","close":56.186988830566406},{"date":"2018-01-31","close":62.61058807373047},{"date":"2018-02-28","close":58.9250602722168},{"date":"2018-03-29","close":56.668434143066406},{"date":"2018-04-30","close":60.55436706542969},{"date":"2018-05-31","close":61.88547897338867},{"date":"2018-06-29","close":64.50625610351562},{"date":"2018-07-31","close":63.2919807434082},{"date":"2018-08-31","close":65.1366195678711},{"date":"2018-09-28","close":67.51892852783203},{"date":"2018-10-31","close":54.74909591674805},{"date":"2018-11-30","close":60.20738220214844},{"date":"2018-12-31","close":57.80962371826172},{"date":"2019-01-31","close":63.667877197265625},{"date":"2019-02-28","close":65.80180358886719},{"date":"2019-03-29","close":71.5956802368164},{"date":"2019-04-30","close":67.18423461914062},{"date":"2019-05-31","close":64.66593933105469},{"date":"2019-06-28","close":72.32186126708984},{"date":"2019-07-31","close":74.14978790283203},{"date":"2019-08-30","close":77.8613510131836},{"date":"2019-09-30","close":77.43640899658203},{"date":"2019-10-31","close":67.90182495117188},{"date":"2019-11-29","close":72.56732177734375},{"date":"2019-12-31","close":74.22615814208984},{"date":"2020-01-31","close":79.1970443725586},{"date":"2020-02-28","close":74.28076934814453},{"date":"2020-03-31","close":72.25179290771484},{"date":"2020-04-30","close":79.00619506835938},{"date":"2020-05-29","close":80.10078430175781},{"date":"2020-06-30","close":76.82927703857422},{"date":"2020-07-31","close":77.07913208007812},{"date":"2020-08-31","close":77.91609191894531},{"date":"2020-09-30","close":71.96524047851562},{"date":"2020-10-30","close":69.41487121582031},{"date":"2020-11-30","close":68.07256317138672},{"date":"2020-12-31","close":72.03530883789062},{"date":"2021-01-29","close":68.97398376464844},{"date":"2021-02-26","close":69.96441650390625},{"date":"2021-03-31","close":75.95309448242188},{"date":"2021-04-30","close":77.1688461303711},{"date":"2021-05-28","close":73.95386505126953},{"date":"2021-06-30","close":72.74457550048828},{"date":"2021-07-30","close":69.89803314208984},{"date":"2021-08-31","close":68.87691497802734},{"date":"2021-09-30","close":72.94451904296875},{"date":"2021-10-29","close":71.611328125},{"date":"2021-11-30","close":67.62989807128906},{"date":"2021-12-31","close":78.14244842529297},{"date":"2022-01-31","close":77.7782974243164},{"date":"2022-02-28","close":77.6038818359375},{"date":"2022-03-31","close":70.81800079345703},{"date":"2022-04-29","close":64.89974212646484},{"date":"2022-05-31","close":69.45716094970703},{"date":"2022-06-30","close":58.89118957519531},{"date":"2022-07-29","close":53.78416061401367},{"date":"2022-08-31","close":52.68391036987305},{"date":"2022-09-30","close":49.63364028930664},{"date":"2022-10-31","close":50.0851936340332},{"date":"2022-11-30","close":52.09413146972656},{"date":"2022-12-30","close":47.21262741088867},{"date":"2023-01-31","close":42.321842193603516},{"date":"2023-02-28","close":37.26852798461914},{"date":"2023-03-31","close":37.83759307861328},{"date":"2023-04-28","close":44.47968292236328},{"date":"2023-05-31","close":37.98685073852539},{"date":"2023-06-30","close":42.80685043334961},{"date":"2023-07-31","close":42.496788024902344},{"date":"2023-08-31","close":38.411983489990234},{"date":"2023-09-29","close":35.706119537353516},{"date":"2023-10-31","close":30.682281494140625},{"date":"2023-11-30","close":34.40972137451172},{"date":"2023-12-29","close":36.87028503417969},{"date":"2024-01-31","close":36.898895263671875},{"date":"2024-02-29","close":39.29988479614258},{"date":"2024-03-28","close":41.04783630371094},{"date":"2024-04-30","close":38.771663665771484},{"date":"2024-05-31","close":33.02680587768555},{"date":"2024-06-28","close":32.406768798828125},{"date":"2024-07-31","close":34.702850341796875},{"date":"2024-08-30","close":37.038211822509766},{"date":"2024-09-30","close":37.06749725341797},{"date":"2024-10-31","close":34.8514518737793},{"date":"2024-11-29","close":33.07756042480469},{"date":"2024-12-31","close":28.61292839050293},{"date":"2025-01-31","close":31.949138641357422},{"date":"2025-02-28","close":34.02736282348633},{"date":"2025-03-31","close":33.751277923583984},{"date":"2025-04-30","close":30.734073638916016},{"date":"2025-05-30","close":30.24090003967285},{"date":"2025-06-30","close":30.022768020629883},{"date":"2025-07-31","close":21.57514762878418},{"date":"2025-08-29","close":24.65201187133789},{"date":"2025-09-30","close":22.734966278076172},{"date":"2025-10-31","close":18.44158172607422},{"date":"2025-11-28","close":18.721065521240234},{"date":"2025-12-31","close":19.0906925201416},{"date":"2026-01-30","close":20.04972267150879},{"date":"2026-02-27","close":20.359418869018555},{"date":"2026-03-31","close":16.79127311706543},{"date":"2026-04-30","close":17.57086753845215},{"date":"2026-05-29","close":18.780000686645508},{"date":"2026-06-30","close":21.31999969482422},{"date":"2026-07-31","close":26.149911880493164},{"date":"2026-08-31","close":26},{"date":"2026-09-04","close":25.829999923706055}],"BBY":[{"date":"2014-01-31","close":14.955095291137695},{"date":"2014-02-28","close":16.918190002441406},{"date":"2014-03-31","close":16.888805389404297},{"date":"2014-04-30","close":16.581850051879883},{"date":"2014-05-30","close":17.688159942626953},{"date":"2014-06-30","close":19.947486877441406},{"date":"2014-07-31","close":19.124116897583008},{"date":"2014-08-29","close":20.51355743408203},{"date":"2014-09-30","close":21.735593795776367},{"date":"2014-10-31","close":22.091489791870117},{"date":"2014-11-28","close":25.501630783081055},{"date":"2014-12-31","close":25.35504722595215},{"date":"2015-01-30","close":22.89629554748535},{"date":"2015-02-27","close":24.782636642456055},{"date":"2015-03-31","close":25.02617835998535},{"date":"2015-04-30","close":22.94672966003418},{"date":"2015-05-29","close":22.97984504699707},{"date":"2015-06-30","close":21.741580963134766},{"date":"2015-07-31","close":21.528236389160156},{"date":"2015-08-31","close":24.495119094848633},{"date":"2015-09-30","close":24.901941299438477},{"date":"2015-10-30","close":23.499866485595703},{"date":"2015-11-30","close":21.319599151611328},{"date":"2015-12-31","close":20.580514907836914},{"date":"2016-01-29","close":18.87729263305664},{"date":"2016-02-29","close":21.89171028137207},{"date":"2016-03-31","close":22.4146728515625},{"date":"2016-04-29","close":22.165939331054688},{"date":"2016-05-31","close":22.228124618530273},{"date":"2016-06-30","close":21.341848373413086},{"date":"2016-07-29","close":23.434185028076172},{"date":"2016-08-31","close":26.837717056274414},{"date":"2016-09-30","close":26.826562881469727},{"date":"2016-10-31","close":27.339492797851562},{"date":"2016-11-30","close":32.11037826538086},{"date":"2016-12-30","close":30.161771774291992},{"date":"2017-01-31","close":31.4694766998291},{"date":"2017-02-28","close":31.193796157836914},{"date":"2017-03-31","close":35.00242614746094},{"date":"2017-04-28","close":36.89675521850586},{"date":"2017-05-31","close":42.294883728027344},{"date":"2017-06-30","close":41.07233428955078},{"date":"2017-07-31","close":41.79590606689453},{"date":"2017-08-31","close":38.872920989990234},{"date":"2017-09-29","close":41.04536056518555},{"date":"2017-10-31","close":40.33918380737305},{"date":"2017-11-30","close":42.954952239990234},{"date":"2017-12-29","close":49.61161804199219},{"date":"2018-01-31","close":52.93742370605469},{"date":"2018-02-28","close":52.4881706237793},{"date":"2018-03-29","close":51.0408935546875},{"date":"2018-04-30","close":55.810264587402344},{"date":"2018-05-31","close":49.77198791503906},{"date":"2018-06-29","close":54.72074508666992},{"date":"2018-07-31","close":55.050907135009766},{"date":"2018-08-31","close":58.37464904785156},{"date":"2018-09-28","close":58.56410217285156},{"date":"2018-10-31","close":51.77492904663086},{"date":"2018-11-30","close":47.66450881958008},{"date":"2018-12-31","close":39.374576568603516},{"date":"2019-01-31","close":44.043617248535156},{"date":"2019-02-28","close":51.180999755859375},{"date":"2019-03-29","close":53.21029281616211},{"date":"2019-04-30","close":55.71879959106445},{"date":"2019-05-31","close":46.927799224853516},{"date":"2019-06-28","close":52.61591339111328},{"date":"2019-07-31","close":57.7469596862793},{"date":"2019-08-30","close":48.02814483642578},{"date":"2019-09-30","close":52.44074630737305},{"date":"2019-10-31","close":54.59950637817383},{"date":"2019-11-29","close":61.29617691040039},{"date":"2019-12-31","close":67.134521484375},{"date":"2020-01-31","close":64.75652313232422},{"date":"2020-02-28","close":57.844276428222656},{"date":"2020-03-31","close":43.98497772216797},{"date":"2020-04-30","close":59.20994186401367},{"date":"2020-05-29","close":60.259395599365234},{"date":"2020-06-30","close":67.8001708984375},{"date":"2020-07-31","close":77.3716049194336},{"date":"2020-08-31","close":86.16612243652344},{"date":"2020-09-30","close":86.90760803222656},{"date":"2020-10-30","close":87.11065673828125},{"date":"2020-11-30","close":84.963134765625},{"date":"2020-12-31","close":78.35552978515625},{"date":"2021-01-29","close":85.44590759277344},{"date":"2021-02-26","close":78.79523468017578},{"date":"2021-03-31","close":90.70894622802734},{"date":"2021-04-30","close":91.86248016357422},{"date":"2021-05-28","close":91.83879089355469},{"date":"2021-06-30","close":91.4082260131836},{"date":"2021-07-30","close":89.3174057006836},{"date":"2021-08-31","close":92.62455749511719},{"date":"2021-09-30","close":84.57027435302734},{"date":"2021-10-29","close":97.79463958740234},{"date":"2021-11-30","close":85.49032592773438},{"date":"2021-12-31","close":81.8339614868164},{"date":"2022-01-31","close":79.96531677246094},{"date":"2022-02-28","close":77.83894348144531},{"date":"2022-03-31","close":73.87024688720703},{"date":"2022-04-29","close":73.08197784423828},{"date":"2022-05-31","close":66.68639373779297},{"date":"2022-06-30","close":53.626953125},{"date":"2022-07-29","close":63.333919525146484},{"date":"2022-08-31","close":58.151390075683594},{"date":"2022-09-30","close":52.744144439697266},{"date":"2022-10-31","close":56.966007232666016},{"date":"2022-11-30","close":71.03057861328125},{"date":"2022-12-30","close":67.518310546875},{"date":"2023-01-31","close":74.68177032470703},{"date":"2023-02-28","close":69.95942687988281},{"date":"2023-03-31","close":66.67401123046875},{"date":"2023-04-28","close":63.47959518432617},{"date":"2023-05-31","close":61.903682708740234},{"date":"2023-06-30","close":70.64900207519531},{"date":"2023-07-31","close":71.5973129272461},{"date":"2023-08-31","close":65.9074478149414},{"date":"2023-09-29","close":60.66093444824219},{"date":"2023-10-31","close":58.34696960449219},{"date":"2023-11-30","close":61.944541931152344},{"date":"2023-12-29","close":69.21441650390625},{"date":"2024-01-31","close":64.09495544433594},{"date":"2024-02-29","close":71.51331329345703},{"date":"2024-03-28","close":73.41224670410156},{"date":"2024-04-30","close":65.9036636352539},{"date":"2024-05-31","close":75.90914916992188},{"date":"2024-06-28","close":76.1998291015625},{"date":"2024-07-31","close":78.2157974243164},{"date":"2024-08-30","close":90.76359558105469},{"date":"2024-09-30","close":94.27979278564453},{"date":"2024-10-31","close":82.53361511230469},{"date":"2024-11-29","close":82.14115905761719},{"date":"2024-12-31","close":79.14800262451172},{"date":"2025-01-31","close":79.2033462524414},{"date":"2025-02-28","close":82.9393539428711},{"date":"2025-03-31","close":68.76641845703125},{"date":"2025-04-30","close":62.301761627197266},{"date":"2025-05-30","close":61.918731689453125},{"date":"2025-06-30","close":63.58329391479492},{"date":"2025-07-31","close":61.62266159057617},{"date":"2025-08-29","close":69.74935150146484},{"date":"2025-09-30","close":72.54962921142578},{"date":"2025-10-31","close":78.80490112304688},{"date":"2025-11-28","close":76.06101989746094},{"date":"2025-12-31","close":65.0604248046875},{"date":"2026-01-30","close":63.28153991699219},{"date":"2026-02-27","close":60.23897171020508},{"date":"2026-03-31","close":63.356876373291016},{"date":"2026-04-30","close":59.69560623168945},{"date":"2026-05-29","close":76.92630004882812},{"date":"2026-06-30","close":75.87999725341797},{"date":"2026-07-31","close":86.26000213623047},{"date":"2026-08-31","close":80.1500015258789},{"date":"2026-09-04","close":90.2699966430664}],"BDX":[{"date":"2014-01-31","close":67.94927978515625},{"date":"2014-02-28","close":72.41134643554688},{"date":"2014-03-31","close":73.92676544189453},{"date":"2014-04-30","close":71.3695297241211},{"date":"2014-05-30","close":74.3182601928711},{"date":"2014-06-30","close":75.04013061523438},{"date":"2014-07-31","close":73.73344421386719},{"date":"2014-08-29","close":74.32337951660156},{"date":"2014-09-30","close":72.53157806396484},{"date":"2014-10-31","close":82.02103424072266},{"date":"2014-11-28","close":89.43291473388672},{"date":"2014-12-31","close":89.07133483886719},{"date":"2015-01-30","close":88.38007354736328},{"date":"2015-02-27","close":93.91020202636719},{"date":"2015-03-31","close":92.27713775634766},{"date":"2015-04-30","close":90.52913665771484},{"date":"2015-05-29","close":90.29782104492188},{"date":"2015-06-30","close":91.42169189453125},{"date":"2015-07-31","close":98.19844055175781},{"date":"2015-08-31","close":91.01509094238281},{"date":"2015-09-30","close":85.9974365234375},{"date":"2015-10-30","close":92.38921356201172},{"date":"2015-11-30","close":97.40023040771484},{"date":"2015-12-31","close":100.32054138183594},{"date":"2016-01-29","close":94.64335632324219},{"date":"2016-02-29","close":95.99756622314453},{"date":"2016-03-31","close":99.28337860107422},{"date":"2016-04-29","close":105.45667266845703},{"date":"2016-05-31","close":108.8507080078125},{"date":"2016-06-30","close":111.33642578125},{"date":"2016-07-29","close":115.54463958740234},{"date":"2016-08-31","close":116.33898162841797},{"date":"2016-09-30","close":118.43279266357422},{"date":"2016-10-31","close":110.6440658569336},{"date":"2016-11-30","close":111.42817687988281},{"date":"2016-12-30","close":109.57445526123047},{"date":"2017-01-31","close":117.34494018554688},{"date":"2017-02-28","close":121.15733337402344},{"date":"2017-03-31","close":121.89929962158203},{"date":"2017-04-28","close":124.24501037597656},{"date":"2017-05-31","close":125.74681854248047},{"date":"2017-06-30","close":130.1493377685547},{"date":"2017-07-31","close":134.3451385498047},{"date":"2017-08-31","close":133.03768920898438},{"date":"2017-09-29","close":131.1903076171875},{"date":"2017-10-31","close":139.7064971923828},{"date":"2017-11-30","close":152.78871154785156},{"date":"2017-12-29","close":143.80783081054688},{"date":"2018-01-31","close":163.209716796875},{"date":"2018-02-28","close":149.1554412841797},{"date":"2018-03-29","close":146.0814971923828},{"date":"2018-04-30","close":156.30784606933594},{"date":"2018-05-31","close":149.3778839111328},{"date":"2018-06-29","close":162.0164031982422},{"date":"2018-07-31","close":169.32736206054688},{"date":"2018-08-31","close":177.10487365722656},{"date":"2018-09-28","close":177.03195190429688},{"date":"2018-10-31","close":156.34434509277344},{"date":"2018-11-30","close":171.4361572265625},{"date":"2018-12-31","close":153.3201904296875},{"date":"2019-01-31","close":169.7464141845703},{"date":"2019-02-28","close":169.29049682617188},{"date":"2019-03-29","close":170.45811462402344},{"date":"2019-04-30","close":164.3218231201172},{"date":"2019-05-31","close":159.33908081054688},{"date":"2019-06-28","close":172.56954956054688},{"date":"2019-07-31","close":173.11053466796875},{"date":"2019-08-30","close":173.87745666503906},{"date":"2019-09-30","close":173.73765563964844},{"date":"2019-10-31","close":175.8255615234375},{"date":"2019-11-29","close":177.5426025390625},{"date":"2019-12-31","close":187.36181640625},{"date":"2020-01-31","close":189.57322692871094},{"date":"2020-02-28","close":163.83567810058594},{"date":"2020-03-31","close":158.81468200683594},{"date":"2020-04-30","close":174.54615783691406},{"date":"2020-05-29","close":170.6754608154297},{"date":"2020-06-30","close":165.922607421875},{"date":"2020-07-31","close":195.0962371826172},{"date":"2020-08-31","close":168.34970092773438},{"date":"2020-09-30","close":161.89915466308594},{"date":"2020-10-30","close":160.8206329345703},{"date":"2020-11-30","close":163.40211486816406},{"date":"2020-12-31","close":174.70706176757812},{"date":"2021-01-29","close":182.7854461669922},{"date":"2021-02-26","close":168.37432861328125},{"date":"2021-03-31","close":170.34523010253906},{"date":"2021-04-30","close":174.3104705810547},{"date":"2021-05-28","close":169.46253967285156},{"date":"2021-06-30","close":170.965576171875},{"date":"2021-07-30","close":179.79544067382812},{"date":"2021-08-31","close":176.9482421875},{"date":"2021-09-30","close":173.3726348876953},{"date":"2021-10-29","close":168.9787139892578},{"date":"2021-11-30","close":167.2508087158203},{"date":"2021-12-31","close":177.9928741455078},{"date":"2022-01-31","close":179.8755645751953},{"date":"2022-02-28","close":192.00697326660156},{"date":"2022-03-31","close":188.8896942138672},{"date":"2022-04-29","close":179.92079162597656},{"date":"2022-05-31","close":186.1876983642578},{"date":"2022-06-30","close":180.0477752685547},{"date":"2022-07-29","close":178.42642211914062},{"date":"2022-08-31","close":184.34934997558594},{"date":"2022-09-30","close":163.28753662109375},{"date":"2022-10-31","close":172.91636657714844},{"date":"2022-11-30","close":182.71377563476562},{"date":"2022-12-30","close":187.03897094726562},{"date":"2023-01-31","close":185.50909423828125},{"date":"2023-02-28","close":172.51272583007812},{"date":"2023-03-31","close":182.7740478515625},{"date":"2023-04-28","close":195.15634155273438},{"date":"2023-05-31","close":178.50628662109375},{"date":"2023-06-30","close":195.64068603515625},{"date":"2023-07-31","close":206.46719360351562},{"date":"2023-08-31","close":207.08226013183594},{"date":"2023-09-29","close":192.23587036132812},{"date":"2023-10-31","close":187.9603271484375},{"date":"2023-11-30","close":175.61700439453125},{"date":"2023-12-29","close":182.0461883544922},{"date":"2024-01-31","close":178.29820251464844},{"date":"2024-02-29","close":175.8642578125},{"date":"2024-03-28","close":185.49688720703125},{"date":"2024-04-30","close":175.86407470703125},{"date":"2024-05-31","close":173.8925323486328},{"date":"2024-06-28","close":175.8913116455078},{"date":"2024-07-31","close":181.42294311523438},{"date":"2024-08-30","close":182.43899536132812},{"date":"2024-09-30","close":182.19699096679688},{"date":"2024-10-31","close":176.52174377441406},{"date":"2024-11-29","close":167.687744140625},{"date":"2024-12-31","close":172.2577362060547},{"date":"2025-01-31","close":187.99761962890625},{"date":"2025-02-28","close":171.2403106689453},{"date":"2025-03-31","close":174.712158203125},{"date":"2025-04-30","close":157.95486450195312},{"date":"2025-05-30","close":131.6405029296875},{"date":"2025-06-30","close":132.17369079589844},{"date":"2025-07-31","close":136.77767944335938},{"date":"2025-08-29","close":148.08053588867188},{"date":"2025-09-30","close":144.4029083251953},{"date":"2025-10-31","close":137.87596130371094},{"date":"2025-11-28","close":149.687744140625},{"date":"2025-12-31","close":150.54127502441406},{"date":"2026-01-30","close":157.8406524658203},{"date":"2026-02-27","close":174.13246154785156},{"date":"2026-03-31","close":156.1293182373047},{"date":"2026-04-30","close":147.99664306640625},{"date":"2026-05-29","close":146.090087890625},{"date":"2026-06-30","close":151.3300018310547},{"date":"2026-07-31","close":165.6199951171875},{"date":"2026-08-31","close":188.11000061035156},{"date":"2026-09-04","close":184.74000549316406}],"BEN":[{"date":"2014-01-31","close":30.311128616333008},{"date":"2014-02-28","close":31.03380584716797},{"date":"2014-03-31","close":31.64653968811035},{"date":"2014-04-30","close":30.577640533447266},{"date":"2014-05-30","close":32.2481575012207},{"date":"2014-06-30","close":33.85504913330078},{"date":"2014-07-31","close":31.695220947265625},{"date":"2014-08-29","close":33.082420349121094},{"date":"2014-09-30","close":32.03506088256836},{"date":"2014-10-31","close":32.62166976928711},{"date":"2014-11-28","close":33.354942321777344},{"date":"2014-12-31","close":32.85468292236328},{"date":"2015-01-30","close":30.576160430908203},{"date":"2015-02-27","close":31.940919876098633},{"date":"2015-03-31","close":30.540075302124023},{"date":"2015-04-30","close":30.682905197143555},{"date":"2015-05-29","close":30.296091079711914},{"date":"2015-06-30","close":29.26457405090332},{"date":"2015-07-31","close":27.187461853027344},{"date":"2015-08-31","close":24.22102165222168},{"date":"2015-09-30","close":22.329051971435547},{"date":"2015-10-30","close":24.426525115966797},{"date":"2015-11-30","close":25.121681213378906},{"date":"2015-12-31","close":22.172199249267578},{"date":"2016-01-29","close":20.871492385864258},{"date":"2016-02-29","close":21.588088989257812},{"date":"2016-03-31","close":23.626007080078125},{"date":"2016-04-29","close":22.591421127319336},{"date":"2016-05-31","close":22.59747886657715},{"date":"2016-06-30","close":20.308683395385742},{"date":"2016-07-29","close":22.0249080657959},{"date":"2016-08-31","close":22.213571548461914},{"date":"2016-09-30","close":21.760726928710938},{"date":"2016-10-31","close":20.592241287231445},{"date":"2016-11-30","close":24.018163681030273},{"date":"2016-12-30","close":24.334671020507812},{"date":"2017-01-31","close":24.433042526245117},{"date":"2017-02-28","close":26.461952209472656},{"date":"2017-03-31","close":26.032817840576172},{"date":"2017-04-28","close":26.632047653198242},{"date":"2017-05-31","close":25.816591262817383},{"date":"2017-06-30","close":27.794939041137695},{"date":"2017-07-31","close":27.788734436035156},{"date":"2017-08-31","close":26.826860427856445},{"date":"2017-09-29","close":27.74594497680664},{"date":"2017-10-31","close":26.262327194213867},{"date":"2017-11-30","close":27.02283477783203},{"date":"2017-12-29","close":27.15282440185547},{"date":"2018-01-31","close":26.57630157470703},{"date":"2018-02-28","close":24.232629776000977},{"date":"2018-03-29","close":23.77403450012207},{"date":"2018-04-30","close":23.06108283996582},{"date":"2018-05-31","close":23.013097763061523},{"date":"2018-06-29","close":22.129657745361328},{"date":"2018-07-31","close":23.697036743164062},{"date":"2018-08-31","close":21.91561508178711},{"date":"2018-09-28","close":21.15236473083496},{"date":"2018-10-31","close":21.2149715423584},{"date":"2018-11-30","close":23.572969436645508},{"date":"2018-12-31","close":20.815845489501953},{"date":"2019-01-31","close":20.780757904052734},{"date":"2019-02-28","close":22.88620376586914},{"date":"2019-03-29","close":23.44388198852539},{"date":"2019-04-30","close":24.46965217590332},{"date":"2019-05-31","close":22.510095596313477},{"date":"2019-06-28","close":24.80618667602539},{"date":"2019-07-31","close":23.25936508178711},{"date":"2019-08-30","close":18.732946395874023},{"date":"2019-09-30","close":20.760364532470703},{"date":"2019-10-31","close":19.818016052246094},{"date":"2019-11-29","close":19.774852752685547},{"date":"2019-12-31","close":18.88286590576172},{"date":"2020-01-31","close":18.388626098632812},{"date":"2020-02-28","close":15.815671920776367},{"date":"2020-03-31","close":12.322443008422852},{"date":"2020-04-30","close":13.90981388092041},{"date":"2020-05-29","close":13.931963920593262},{"date":"2020-06-30","close":15.482419967651367},{"date":"2020-07-31","close":15.745280265808105},{"date":"2020-08-31","close":15.752760887145996},{"date":"2020-09-30","close":15.42514419555664},{"date":"2020-10-30","close":14.212355613708496},{"date":"2020-11-30","close":16.668251037597656},{"date":"2020-12-31","close":19.158531188964844},{"date":"2021-01-29","close":20.15517807006836},{"date":"2021-02-26","close":20.06317710876465},{"date":"2021-03-31","close":22.905786514282227},{"date":"2021-04-30","close":23.215328216552734},{"date":"2021-05-28","close":26.473207473754883},{"date":"2021-06-30","close":24.970136642456055},{"date":"2021-07-30","close":23.065568923950195},{"date":"2021-08-31","close":25.321393966674805},{"date":"2021-09-30","close":23.410049438476562},{"date":"2021-10-29","close":24.80425262451172},{"date":"2021-11-30","close":25.521055221557617},{"date":"2021-12-31","close":26.607585906982422},{"date":"2022-01-31","close":25.399953842163086},{"date":"2022-02-28","close":23.62028694152832},{"date":"2022-03-31","close":22.40647315979004},{"date":"2022-04-29","close":19.73406982421875},{"date":"2022-05-31","close":21.73235321044922},{"date":"2022-06-30","close":18.929262161254883},{"date":"2022-07-29","close":22.291221618652344},{"date":"2022-08-31","close":21.17056655883789},{"date":"2022-09-30","close":17.698434829711914},{"date":"2022-10-31","close":19.285703659057617},{"date":"2022-11-30","close":22.04902458190918},{"date":"2022-12-30","close":21.94706916809082},{"date":"2023-01-31","close":25.957111358642578},{"date":"2023-02-28","close":24.517822265625},{"date":"2023-03-31","close":22.6693115234375},{"date":"2023-04-28","close":22.618818283081055},{"date":"2023-05-31","close":20.203792572021484},{"date":"2023-06-30","close":22.73137092590332},{"date":"2023-07-31","close":24.884510040283203},{"date":"2023-08-31","close":22.75690269470215},{"date":"2023-09-29","close":21.180458068847656},{"date":"2023-10-31","close":19.63802719116211},{"date":"2023-11-30","close":21.370033264160156},{"date":"2023-12-29","close":25.669889450073242},{"date":"2024-01-31","close":23.188236236572266},{"date":"2024-02-29","close":23.90225601196289},{"date":"2024-03-28","close":24.76093101501465},{"date":"2024-04-30","close":20.118806838989258},{"date":"2024-05-31","close":20.788259506225586},{"date":"2024-06-28","close":19.961849212646484},{"date":"2024-07-31","close":20.426288604736328},{"date":"2024-08-30","close":18.077308654785156},{"date":"2024-09-30","close":18.26934051513672},{"date":"2024-10-31","close":18.83147430419922},{"date":"2024-11-29","close":20.635740280151367},{"date":"2024-12-31","close":18.685693740844727},{"date":"2025-01-31","close":20.481510162353516},{"date":"2025-02-28","close":18.64885711669922},{"date":"2025-03-31","close":18.027130126953125},{"date":"2025-04-30","close":17.56825828552246},{"date":"2025-05-30","close":20.265300750732422},{"date":"2025-06-30","close":22.643512725830078},{"date":"2025-07-31","close":22.785924911499023},{"date":"2025-08-29","close":24.361949920654297},{"date":"2025-09-30","close":22.264799118041992},{"date":"2025-10-31","close":21.764251708984375},{"date":"2025-11-28","close":21.744998931884766},{"date":"2025-12-31","close":23.311914443969727},{"date":"2026-01-30","close":25.975854873657227},{"date":"2026-02-27","close":25.897790908813477},{"date":"2026-03-31","close":23.38529396057129},{"date":"2026-04-30","close":29.672195434570312},{"date":"2026-05-29","close":30.711763381958008},{"date":"2026-06-30","close":33.27000045776367},{"date":"2026-07-31","close":33.86000061035156},{"date":"2026-08-31","close":34.150001525878906},{"date":"2026-09-04","close":34.72999954223633}],"BF-B":[{"date":"2014-01-31","close":24.66797637939453},{"date":"2014-02-28","close":26.846450805664062},{"date":"2014-03-31","close":28.83257484436035},{"date":"2014-04-30","close":28.84221649169922},{"date":"2014-05-30","close":29.790555953979492},{"date":"2014-06-30","close":30.367788314819336},{"date":"2014-07-31","close":27.942750930786133},{"date":"2014-08-29","close":29.88083839416504},{"date":"2014-09-30","close":29.18604850769043},{"date":"2014-10-31","close":29.978622436523438},{"date":"2014-11-28","close":31.395540237426758},{"date":"2014-12-31","close":28.510072708129883},{"date":"2015-01-30","close":28.844385147094727},{"date":"2015-02-27","close":29.75967025756836},{"date":"2015-03-31","close":29.426847457885742},{"date":"2015-04-30","close":29.38776206970215},{"date":"2015-05-29","close":30.703567504882812},{"date":"2015-06-30","close":32.737850189208984},{"date":"2015-07-31","close":35.42733383178711},{"date":"2015-08-31","close":32.058128356933594},{"date":"2015-09-30","close":31.76932144165039},{"date":"2015-10-30","close":34.81184005737305},{"date":"2015-11-30","close":33.61842346191406},{"date":"2015-12-31","close":32.65791702270508},{"date":"2016-01-29","close":32.184234619140625},{"date":"2016-02-29","close":32.39146041870117},{"date":"2016-03-31","close":32.504215240478516},{"date":"2016-04-29","close":31.794519424438477},{"date":"2016-05-31","close":32.37217330932617},{"date":"2016-06-30","close":33.045387268066406},{"date":"2016-07-29","close":32.52534103393555},{"date":"2016-08-31","close":32.2717170715332},{"date":"2016-09-30","close":31.53388786315918},{"date":"2016-10-31","close":30.689712524414062},{"date":"2016-11-30","close":30.26263999938965},{"date":"2016-12-30","close":29.975696563720703},{"date":"2017-01-31","close":30.429475784301758},{"date":"2017-02-28","close":32.538177490234375},{"date":"2017-03-31","close":30.93252944946289},{"date":"2017-04-28","close":31.69611930847168},{"date":"2017-05-31","close":34.79740905761719},{"date":"2017-06-30","close":32.66857147216797},{"date":"2017-07-31","close":33.20633316040039},{"date":"2017-08-31","close":35.653106689453125},{"date":"2017-09-29","close":36.625213623046875},{"date":"2017-10-31","close":38.459842681884766},{"date":"2017-11-30","close":40.334938049316406},{"date":"2017-12-29","close":46.466121673583984},{"date":"2018-01-31","close":46.892398834228516},{"date":"2018-02-28","close":47.223960876464844},{"date":"2018-03-29","close":47.01803207397461},{"date":"2018-04-30","close":48.43548583984375},{"date":"2018-05-31","close":48.88492965698242},{"date":"2018-06-29","close":42.47927474975586},{"date":"2018-07-31","close":46.12828063964844},{"date":"2018-08-31","close":45.261539459228516},{"date":"2018-09-28","close":43.94570541381836},{"date":"2018-10-31","close":40.285728454589844},{"date":"2018-11-30","close":41.48543167114258},{"date":"2018-12-31","close":41.511409759521484},{"date":"2019-01-31","close":41.22349548339844},{"date":"2019-02-28","close":43.17779541015625},{"date":"2019-03-29","close":46.20314025878906},{"date":"2019-04-30","close":46.64958572387695},{"date":"2019-05-31","close":43.75204849243164},{"date":"2019-06-28","close":48.67898178100586},{"date":"2019-07-31","close":48.13450241088867},{"date":"2019-08-30","close":51.80540084838867},{"date":"2019-09-30","close":55.285526275634766},{"date":"2019-10-31","close":57.69843673706055},{"date":"2019-11-29","close":59.723873138427734},{"date":"2019-12-31","close":59.68582534790039},{"date":"2020-01-31","close":59.721160888671875},{"date":"2020-02-28","close":54.22052001953125},{"date":"2020-03-31","close":49.14959716796875},{"date":"2020-04-30","close":55.07304382324219},{"date":"2020-05-29","close":58.37565231323242},{"date":"2020-06-30","close":56.51611328125},{"date":"2020-07-31","close":61.55872344970703},{"date":"2020-08-31","close":64.95891571044922},{"date":"2020-09-30","close":67.01360321044922},{"date":"2020-10-30","close":62.022281646728516},{"date":"2020-11-30","close":71.76469421386719},{"date":"2020-12-31","close":70.82994079589844},{"date":"2021-01-29","close":63.91014862060547},{"date":"2021-02-26","close":63.829898834228516},{"date":"2021-03-31","close":61.664730072021484},{"date":"2021-04-30","close":68.20046997070312},{"date":"2021-05-28","close":71.84828186035156},{"date":"2021-06-30","close":67.15216827392578},{"date":"2021-07-30","close":63.5499153137207},{"date":"2021-08-31","close":62.92267990112305},{"date":"2021-09-30","close":60.195457458496094},{"date":"2021-10-29","close":60.98596954345703},{"date":"2021-11-30","close":63.20479202270508},{"date":"2021-12-31","close":66.53195190429688},{"date":"2022-01-31","close":61.57356262207031},{"date":"2022-02-28","close":59.56462860107422},{"date":"2022-03-31","close":61.364871978759766},{"date":"2022-04-29","close":61.749454498291016},{"date":"2022-05-31","close":60.54081726074219},{"date":"2022-06-30","close":64.42330169677734},{"date":"2022-07-29","close":68.15132141113281},{"date":"2022-08-31","close":66.75560760498047},{"date":"2022-09-30","close":61.28657913208008},{"date":"2022-10-31","close":62.60308837890625},{"date":"2022-11-30","close":67.22466278076172},{"date":"2022-12-30","close":60.638282775878906},{"date":"2023-01-31","close":61.46919631958008},{"date":"2023-02-28","close":59.890464782714844},{"date":"2023-03-31","close":59.51875305175781},{"date":"2023-04-28","close":60.27813720703125},{"date":"2023-05-31","close":57.20357894897461},{"date":"2023-06-30","close":62.04771041870117},{"date":"2023-07-31","close":65.59700775146484},{"date":"2023-08-31","close":61.44376754760742},{"date":"2023-09-29","close":53.76935577392578},{"date":"2023-10-31","close":52.34333801269531},{"date":"2023-11-30","close":54.953731536865234},{"date":"2023-12-29","close":53.41944122314453},{"date":"2024-01-31","close":51.36125183105469},{"date":"2024-02-29","close":56.34769058227539},{"date":"2024-03-28","close":48.48029327392578},{"date":"2024-04-30","close":44.939598083496094},{"date":"2024-05-31","close":43.07064437866211},{"date":"2024-06-28","close":40.765377044677734},{"date":"2024-07-31","close":42.62479019165039},{"date":"2024-08-30","close":43.03064727783203},{"date":"2024-09-30","close":46.66111373901367},{"date":"2024-10-31","close":41.757896423339844},{"date":"2024-11-29","close":39.908531188964844},{"date":"2024-12-31","close":36.20119094848633},{"date":"2025-01-31","close":31.463953018188477},{"date":"2025-02-28","close":31.559274673461914},{"date":"2025-03-31","close":32.556949615478516},{"date":"2025-04-30","close":33.42027282714844},{"date":"2025-05-30","close":31.98140525817871},{"date":"2025-06-30","close":26.023576736450195},{"date":"2025-07-31","close":27.899669647216797},{"date":"2025-08-29","close":28.953765869140625},{"date":"2025-09-30","close":26.39358139038086},{"date":"2025-10-31","close":26.539775848388672},{"date":"2025-11-28","close":28.245418548583984},{"date":"2025-12-31","close":25.598533630371094},{"date":"2026-01-30","close":26.885337829589844},{"date":"2026-02-27","close":28.348953247070312},{"date":"2026-03-31","close":26.21150779724121},{"date":"2026-04-30","close":25.54729652404785},{"date":"2026-05-29","close":25.49772834777832},{"date":"2026-06-30","close":26.649999618530273},{"date":"2026-07-31","close":28.48760986328125},{"date":"2026-08-31","close":26.345834732055664},{"date":"2026-09-04","close":26.729999542236328}],"BG":[{"date":"2014-01-31","close":53.83204650878906},{"date":"2014-02-28","close":56.792076110839844},{"date":"2014-03-31","close":56.72077560424805},{"date":"2014-04-30","close":56.820640563964844},{"date":"2014-05-30","close":55.65182876586914},{"date":"2014-06-30","close":54.16939926147461},{"date":"2014-07-31","close":56.4610710144043},{"date":"2014-08-29","close":60.87447738647461},{"date":"2014-09-30","close":60.572444915771484},{"date":"2014-10-31","close":63.750999450683594},{"date":"2014-11-28","close":65.52659606933594},{"date":"2014-12-31","close":65.62763977050781},{"date":"2015-01-30","close":64.63143920898438},{"date":"2015-02-27","close":59.25697326660156},{"date":"2015-03-31","close":59.677207946777344},{"date":"2015-04-30","close":62.58283996582031},{"date":"2015-05-29","close":67.31897735595703},{"date":"2015-06-30","close":63.857025146484375},{"date":"2015-07-31","close":58.07495880126953},{"date":"2015-08-31","close":52.9566535949707},{"date":"2015-09-30","close":53.57794952392578},{"date":"2015-10-30","close":53.329429626464844},{"date":"2015-11-30","close":48.95411682128906},{"date":"2015-12-31","close":50.18147277832031},{"date":"2016-01-29","close":45.57340621948242},{"date":"2016-02-29","close":36.83393096923828},{"date":"2016-03-31","close":41.98268127441406},{"date":"2016-04-29","close":46.30170822143555},{"date":"2016-05-31","close":49.999061584472656},{"date":"2016-06-30","close":44.09490203857422},{"date":"2016-07-29","close":49.08212661743164},{"date":"2016-08-31","close":47.948123931884766},{"date":"2016-09-30","close":44.44394302368164},{"date":"2016-10-31","close":46.529945373535156},{"date":"2016-11-30","close":51.55284118652344},{"date":"2016-12-30","close":54.542720794677734},{"date":"2017-01-31","close":52.2550163269043},{"date":"2017-02-28","close":62.179954528808594},{"date":"2017-03-31","close":60.212379455566406},{"date":"2017-04-28","close":60.03764724731445},{"date":"2017-05-31","close":61.118408203125},{"date":"2017-06-30","close":57.01430130004883},{"date":"2017-07-31","close":59.910865783691406},{"date":"2017-08-31","close":57.386653900146484},{"date":"2017-09-29","close":53.411170959472656},{"date":"2017-10-31","close":52.888282775878906},{"date":"2017-11-30","close":51.81352233886719},{"date":"2017-12-29","close":51.94517135620117},{"date":"2018-01-31","close":61.508705139160156},{"date":"2018-02-28","close":58.7713623046875},{"date":"2018-03-29","close":57.610443115234375},{"date":"2018-04-30","close":56.278079986572266},{"date":"2018-05-31","close":54.5449104309082},{"date":"2018-06-29","close":54.670387268066406},{"date":"2018-07-31","close":54.21551513671875},{"date":"2018-08-31","close":51.36327362060547},{"date":"2018-09-28","close":54.31165313720703},{"date":"2018-10-31","close":48.84963607788086},{"date":"2018-11-30","close":45.496341705322266},{"date":"2018-12-31","close":42.602481842041016},{"date":"2019-01-31","close":43.90192413330078},{"date":"2019-02-28","close":42.71917724609375},{"date":"2019-03-29","close":42.71113204956055},{"date":"2019-04-30","close":42.17996597290039},{"date":"2019-05-31","close":42.48198318481445},{"date":"2019-06-28","close":45.260498046875},{"date":"2019-07-31","close":47.47030258178711},{"date":"2019-08-30","close":43.79094696044922},{"date":"2019-09-30","close":46.42283630371094},{"date":"2019-10-31","close":44.274681091308594},{"date":"2019-11-29","close":44.16459274291992},{"date":"2019-12-31","close":47.61468505859375},{"date":"2020-01-31","close":43.37858963012695},{"date":"2020-02-28","close":39.20088577270508},{"date":"2020-03-31","close":34.25798797607422},{"date":"2020-04-30","close":33.12246322631836},{"date":"2020-05-29","close":33.05508041381836},{"date":"2020-06-30","close":34.842533111572266},{"date":"2020-07-31","close":36.79940414428711},{"date":"2020-08-31","close":39.06648635864258},{"date":"2020-09-30","close":39.135005950927734},{"date":"2020-10-30","close":48.58048629760742},{"date":"2020-11-30","close":50.849117279052734},{"date":"2020-12-31","close":56.62567138671875},{"date":"2021-01-29","close":56.50478744506836},{"date":"2021-02-26","close":66.56041717529297},{"date":"2021-03-31","close":68.89847564697266},{"date":"2021-04-30","close":73.37464141845703},{"date":"2021-05-28","close":75.88438415527344},{"date":"2021-06-30","close":68.30642700195312},{"date":"2021-07-30","close":67.85191345214844},{"date":"2021-08-31","close":66.61753845214844},{"date":"2021-09-30","close":71.55380249023438},{"date":"2021-10-29","close":81.51431274414062},{"date":"2021-11-30","close":76.59335327148438},{"date":"2021-12-31","close":82.60084533691406},{"date":"2022-01-31","close":87.46700286865234},{"date":"2022-02-28","close":92.98541259765625},{"date":"2022-03-31","close":98.55297088623047},{"date":"2022-04-29","close":100.60746002197266},{"date":"2022-05-31","close":105.70867919921875},{"date":"2022-06-30","close":81.023681640625},{"date":"2022-07-29","close":82.48887634277344},{"date":"2022-08-31","close":89.15650177001953},{"date":"2022-09-30","close":74.23265075683594},{"date":"2022-10-31","close":88.73394012451172},{"date":"2022-11-30","close":94.85030364990234},{"date":"2022-12-30","close":90.26339721679688},{"date":"2023-01-31","close":89.65724182128906},{"date":"2023-02-28","close":86.94388580322266},{"date":"2023-03-31","close":86.96208953857422},{"date":"2023-04-28","close":85.21412658691406},{"date":"2023-05-31","close":84.93196105957031},{"date":"2023-06-30","close":86.49969482421875},{"date":"2023-07-31","close":99.62821960449219},{"date":"2023-08-31","close":105.43641662597656},{"date":"2023-09-29","close":99.83810424804688},{"date":"2023-10-31","close":97.74449920654297},{"date":"2023-11-30","close":101.96524810791016},{"date":"2023-12-29","close":93.68700408935547},{"date":"2024-01-31","close":81.75223541259766},{"date":"2024-02-29","close":88.23390197753906},{"date":"2024-03-28","close":95.85396575927734},{"date":"2024-04-30","close":95.14337921142578},{"date":"2024-05-31","close":101.2548828125},{"date":"2024-06-28","close":100.48316192626953},{"date":"2024-07-31","close":99.03385925292969},{"date":"2024-08-30","close":96.08757781982422},{"date":"2024-09-30","close":91.59501647949219},{"date":"2024-10-31","close":79.63384246826172},{"date":"2024-11-29","close":85.69845581054688},{"date":"2024-12-31","close":74.25798797607422},{"date":"2025-01-31","close":72.70138549804688},{"date":"2025-02-28","close":71.53878021240234},{"date":"2025-03-31","close":73.68909454345703},{"date":"2025-04-30","close":75.90689849853516},{"date":"2025-05-30","close":76.00978088378906},{"date":"2025-06-30","close":78.08145904541016},{"date":"2025-07-31","close":77.57569885253906},{"date":"2025-08-29","close":82.6314697265625},{"date":"2025-09-30","close":79.71748352050781},{"date":"2025-10-31","close":92.81568145751953},{"date":"2025-11-28","close":94.95022583007812},{"date":"2025-12-31","close":88.04170227050781},{"date":"2026-01-30","close":112.5526351928711},{"date":"2026-02-27","close":119.92886352539062},{"date":"2026-03-31","close":126.43971252441406},{"date":"2026-04-30","close":126.31049346923828},{"date":"2026-05-29","close":123.30000305175781},{"date":"2026-06-30","close":106.7300033569336},{"date":"2026-07-31","close":105.56439208984375},{"date":"2026-08-31","close":116.20999908447266},{"date":"2026-09-04","close":118.70999908447266}],"BIIB":[{"date":"2014-01-31","close":312.6400146484375},{"date":"2014-02-28","close":340.67999267578125},{"date":"2014-03-31","close":305.8699951171875},{"date":"2014-04-30","close":287.1199951171875},{"date":"2014-05-30","close":319.3699951171875},{"date":"2014-06-30","close":315.30999755859375},{"date":"2014-07-31","close":334.3900146484375},{"date":"2014-08-29","close":343.0400085449219},{"date":"2014-09-30","close":330.80999755859375},{"date":"2014-10-31","close":321.0799865722656},{"date":"2014-11-28","close":307.69000244140625},{"date":"2014-12-31","close":339.45001220703125},{"date":"2015-01-30","close":389.1600036621094},{"date":"2015-02-27","close":409.5899963378906},{"date":"2015-03-31","close":422.239990234375},{"date":"2015-04-30","close":373.92999267578125},{"date":"2015-05-29","close":396.989990234375},{"date":"2015-06-30","close":403.94000244140625},{"date":"2015-07-31","close":318.7799987792969},{"date":"2015-08-31","close":297.29998779296875},{"date":"2015-09-30","close":291.80999755859375},{"date":"2015-10-30","close":290.510009765625},{"date":"2015-11-30","close":286.8599853515625},{"date":"2015-12-31","close":306.3500061035156},{"date":"2016-01-29","close":273.05999755859375},{"date":"2016-02-29","close":259.4200134277344},{"date":"2016-03-31","close":260.32000732421875},{"date":"2016-04-29","close":274.989990234375},{"date":"2016-05-31","close":289.7300109863281},{"date":"2016-06-30","close":241.82000732421875},{"date":"2016-07-29","close":289.92999267578125},{"date":"2016-08-31","close":305.6300048828125},{"date":"2016-09-30","close":313.0299987792969},{"date":"2016-10-31","close":280.17999267578125},{"date":"2016-11-30","close":294.07000732421875},{"date":"2016-12-30","close":283.5799865722656},{"date":"2017-01-31","close":277.239990234375},{"date":"2017-02-28","close":288.6000061035156},{"date":"2017-03-31","close":273.4200134277344},{"date":"2017-04-28","close":271.2099914550781},{"date":"2017-05-31","close":247.77000427246094},{"date":"2017-06-30","close":271.3599853515625},{"date":"2017-07-31","close":289.5899963378906},{"date":"2017-08-31","close":316.55999755859375},{"date":"2017-09-29","close":313.1199951171875},{"date":"2017-10-31","close":311.6600036621094},{"date":"2017-11-30","close":322.1700134277344},{"date":"2017-12-29","close":318.57000732421875},{"date":"2018-01-31","close":347.80999755859375},{"date":"2018-02-28","close":288.989990234375},{"date":"2018-03-29","close":273.82000732421875},{"date":"2018-04-30","close":273.6000061035156},{"date":"2018-05-31","close":293.9599914550781},{"date":"2018-06-29","close":290.239990234375},{"date":"2018-07-31","close":334.3699951171875},{"date":"2018-08-31","close":353.489990234375},{"date":"2018-09-28","close":353.30999755859375},{"date":"2018-10-31","close":304.2699890136719},{"date":"2018-11-30","close":333.7200012207031},{"date":"2018-12-31","close":300.9200134277344},{"date":"2019-01-31","close":333.7799987792969},{"date":"2019-02-28","close":328.010009765625},{"date":"2019-03-29","close":236.3800048828125},{"date":"2019-04-30","close":229.24000549316406},{"date":"2019-05-31","close":219.2899932861328},{"date":"2019-06-28","close":233.8699951171875},{"date":"2019-07-31","close":237.82000732421875},{"date":"2019-08-30","close":219.75},{"date":"2019-09-30","close":232.82000732421875},{"date":"2019-10-31","close":298.7099914550781},{"date":"2019-11-29","close":299.80999755859375},{"date":"2019-12-31","close":296.7300109863281},{"date":"2020-01-31","close":268.8500061035156},{"date":"2020-02-28","close":308.3900146484375},{"date":"2020-03-31","close":316.3800048828125},{"date":"2020-04-30","close":296.8299865722656},{"date":"2020-05-29","close":307.0899963378906},{"date":"2020-06-30","close":267.54998779296875},{"date":"2020-07-31","close":274.69000244140625},{"date":"2020-08-31","close":287.6400146484375},{"date":"2020-09-30","close":283.67999267578125},{"date":"2020-10-30","close":252.07000732421875},{"date":"2020-11-30","close":240.1699981689453},{"date":"2020-12-31","close":244.86000061035156},{"date":"2021-01-29","close":282.6099853515625},{"date":"2021-02-26","close":272.8800048828125},{"date":"2021-03-31","close":279.75},{"date":"2021-04-30","close":267.3299865722656},{"date":"2021-05-28","close":267.4800109863281},{"date":"2021-06-30","close":346.2699890136719},{"date":"2021-07-30","close":326.7300109863281},{"date":"2021-08-31","close":338.9100036621094},{"date":"2021-09-30","close":282.989990234375},{"date":"2021-10-29","close":266.67999267578125},{"date":"2021-11-30","close":235.74000549316406},{"date":"2021-12-31","close":239.9199981689453},{"date":"2022-01-31","close":226},{"date":"2022-02-28","close":211.00999450683594},{"date":"2022-03-31","close":210.60000610351562},{"date":"2022-04-29","close":207.44000244140625},{"date":"2022-05-31","close":200},{"date":"2022-06-30","close":203.94000244140625},{"date":"2022-07-29","close":215.05999755859375},{"date":"2022-08-31","close":195.3800048828125},{"date":"2022-09-30","close":267},{"date":"2022-10-31","close":283.44000244140625},{"date":"2022-11-30","close":305.1700134277344},{"date":"2022-12-30","close":276.9200134277344},{"date":"2023-01-31","close":290.8999938964844},{"date":"2023-02-28","close":269.8599853515625},{"date":"2023-03-31","close":278.0299987792969},{"date":"2023-04-28","close":304.2300109863281},{"date":"2023-05-31","close":296.4100036621094},{"date":"2023-06-30","close":284.8500061035156},{"date":"2023-07-31","close":270.19000244140625},{"date":"2023-08-31","close":267.3599853515625},{"date":"2023-09-29","close":257.010009765625},{"date":"2023-10-31","close":237.5399932861328},{"date":"2023-11-30","close":234.0800018310547},{"date":"2023-12-29","close":258.7699890136719},{"date":"2024-01-31","close":246.66000366210938},{"date":"2024-02-29","close":216.99000549316406},{"date":"2024-03-28","close":215.6300048828125},{"date":"2024-04-30","close":214.82000732421875},{"date":"2024-05-31","close":224.94000244140625},{"date":"2024-06-28","close":231.82000732421875},{"date":"2024-07-31","close":213.1999969482422},{"date":"2024-08-30","close":204.75999450683594},{"date":"2024-09-30","close":193.83999633789062},{"date":"2024-10-31","close":174},{"date":"2024-11-29","close":160.6300048828125},{"date":"2024-12-31","close":152.9199981689453},{"date":"2025-01-31","close":143.92999267578125},{"date":"2025-02-28","close":140.5},{"date":"2025-03-31","close":136.83999633789062},{"date":"2025-04-30","close":121.08000183105469},{"date":"2025-05-30","close":129.7899932861328},{"date":"2025-06-30","close":125.58999633789062},{"date":"2025-07-31","close":128},{"date":"2025-08-29","close":132.22000122070312},{"date":"2025-09-30","close":140.0800018310547},{"date":"2025-10-31","close":154.27000427246094},{"date":"2025-11-28","close":182.08999633789062},{"date":"2025-12-31","close":175.99000549316406},{"date":"2026-01-30","close":179.88999938964844},{"date":"2026-02-27","close":191.82000732421875},{"date":"2026-03-31","close":183.3300018310547},{"date":"2026-04-30","close":189.27999877929688},{"date":"2026-05-29","close":196},{"date":"2026-06-30","close":216.05999755859375},{"date":"2026-07-31","close":202.9499969482422},{"date":"2026-08-31","close":216.64999389648438},{"date":"2026-09-04","close":220.8300018310547}],"BKNG":[{"date":"2014-01-31","close":44.84303665161133},{"date":"2014-02-28","close":52.83135223388672},{"date":"2014-03-31","close":46.683937072753906},{"date":"2014-04-30","close":45.34674835205078},{"date":"2014-05-30","close":50.081363677978516},{"date":"2014-06-30","close":47.11909484863281},{"date":"2014-07-31","close":48.664276123046875},{"date":"2014-08-29","close":48.73712158203125},{"date":"2014-09-30","close":45.379249572753906},{"date":"2014-10-31","close":47.24482345581055},{"date":"2014-11-28","close":45.44231414794922},{"date":"2014-12-31","close":44.65973663330078},{"date":"2015-01-30","close":39.539302825927734},{"date":"2015-02-27","close":48.469600677490234},{"date":"2015-03-31","close":45.597412109375},{"date":"2015-04-30","close":48.4825325012207},{"date":"2015-05-29","close":45.90644836425781},{"date":"2015-06-30","close":45.09684371948242},{"date":"2015-07-31","close":48.7081413269043},{"date":"2015-08-31","close":48.906715393066406},{"date":"2015-09-30","close":48.44532012939453},{"date":"2015-10-30","close":56.95965576171875},{"date":"2015-11-30","close":48.914947509765625},{"date":"2015-12-31","close":49.937225341796875},{"date":"2016-01-29","close":41.71273422241211},{"date":"2016-02-29","close":49.55573272705078},{"date":"2016-03-31","close":50.48596954345703},{"date":"2016-04-29","close":52.62845230102539},{"date":"2016-05-31","close":49.52126693725586},{"date":"2016-06-30","close":48.897708892822266},{"date":"2016-07-29","close":52.90850830078125},{"date":"2016-08-31","close":55.49046325683594},{"date":"2016-09-30","close":57.63530731201172},{"date":"2016-10-31","close":57.74262237548828},{"date":"2016-11-30","close":58.8961296081543},{"date":"2016-12-30","close":57.42262649536133},{"date":"2017-01-31","close":61.694671630859375},{"date":"2017-02-28","close":67.53070068359375},{"date":"2017-03-31","close":69.71784210205078},{"date":"2017-04-28","close":72.33622741699219},{"date":"2017-05-31","close":73.5218505859375},{"date":"2017-06-30","close":73.26451110839844},{"date":"2017-07-31","close":79.4522705078125},{"date":"2017-08-31","close":72.54226684570312},{"date":"2017-09-29","close":71.70953369140625},{"date":"2017-10-31","close":74.88764190673828},{"date":"2017-11-30","close":68.14094543457031},{"date":"2017-12-29","close":68.06377410888672},{"date":"2018-01-31","close":74.89116668701172},{"date":"2018-02-28","close":79.66925811767578},{"date":"2018-03-29","close":81.48469543457031},{"date":"2018-04-30","close":85.3078842163086},{"date":"2018-05-31","close":82.60214233398438},{"date":"2018-06-29","close":79.39704132080078},{"date":"2018-07-31","close":79.46089935302734},{"date":"2018-08-31","close":76.43828582763672},{"date":"2018-09-28","close":77.70930480957031},{"date":"2018-10-31","close":73.42352294921875},{"date":"2018-11-30","close":74.10115051269531},{"date":"2018-12-31","close":67.46372985839844},{"date":"2019-01-31","close":71.78748321533203},{"date":"2019-02-28","close":66.46964263916016},{"date":"2019-03-29","close":68.34461212158203},{"date":"2019-04-30","close":72.6562271118164},{"date":"2019-05-31","close":64.87081909179688},{"date":"2019-06-28","close":73.42862701416016},{"date":"2019-07-31","close":73.89471435546875},{"date":"2019-08-30","close":77.02032470703125},{"date":"2019-09-30","close":76.87149810791016},{"date":"2019-10-31","close":80.24620819091797},{"date":"2019-11-29","close":74.5770263671875},{"date":"2019-12-31","close":80.44046783447266},{"date":"2020-01-31","close":71.69896697998047},{"date":"2020-02-28","close":66.41558837890625},{"date":"2020-03-31","close":52.693477630615234},{"date":"2020-04-30","close":57.99094772338867},{"date":"2020-05-29","close":64.21278381347656},{"date":"2020-06-30","close":62.36875915527344},{"date":"2020-07-31","close":65.102294921875},{"date":"2020-08-31","close":74.8284912109375},{"date":"2020-09-30","close":67.00390625},{"date":"2020-10-30","close":63.550052642822266},{"date":"2020-11-30","close":79.4503173828125},{"date":"2020-12-31","close":87.2376937866211},{"date":"2021-01-29","close":76.1554946899414},{"date":"2021-02-26","close":91.20304870605469},{"date":"2021-03-31","close":91.2551498413086},{"date":"2021-04-30","close":96.59139251708984},{"date":"2021-05-28","close":92.4971694946289},{"date":"2021-06-30","close":85.70307922363281},{"date":"2021-07-30","close":85.31806945800781},{"date":"2021-08-31","close":90.07347106933594},{"date":"2021-09-30","close":92.9797134399414},{"date":"2021-10-29","close":94.81708526611328},{"date":"2021-11-30","close":82.32524108886719},{"date":"2021-12-31","close":93.97300720214844},{"date":"2022-01-31","close":96.2016830444336},{"date":"2022-02-28","close":85.08267211914062},{"date":"2022-03-31","close":91.98405456542969},{"date":"2022-04-29","close":86.57339477539062},{"date":"2022-05-31","close":87.875732421875},{"date":"2022-06-30","close":68.50442504882812},{"date":"2022-07-29","close":75.81707763671875},{"date":"2022-08-31","close":73.47171783447266},{"date":"2022-09-30","close":64.36123657226562},{"date":"2022-10-31","close":73.22377014160156},{"date":"2022-11-30","close":81.44786834716797},{"date":"2022-12-30","close":78.93446350097656},{"date":"2023-01-31","close":95.33879089355469},{"date":"2023-02-28","close":98.86001586914062},{"date":"2023-03-31","close":103.88957214355469},{"date":"2023-04-28","close":105.21734619140625},{"date":"2023-05-31","close":98.26348114013672},{"date":"2023-06-30","close":105.76649475097656},{"date":"2023-07-31","close":116.36026000976562},{"date":"2023-08-31","close":121.61779022216797},{"date":"2023-09-29","close":120.79212188720703},{"date":"2023-10-31","close":109.2614517211914},{"date":"2023-11-30","close":122.42739868164062},{"date":"2023-12-29","close":138.9374542236328},{"date":"2024-01-31","close":137.38055419921875},{"date":"2024-02-29","close":135.86709594726562},{"date":"2024-03-28","close":142.46041870117188},{"date":"2024-04-30","close":135.55508422851562},{"date":"2024-05-31","close":148.29055786132812},{"date":"2024-06-28","close":155.9191436767578},{"date":"2024-07-31","close":146.21763610839844},{"date":"2024-08-30","close":153.86187744140625},{"date":"2024-09-30","close":166.16763305664062},{"date":"2024-10-31","close":184.47752380371094},{"date":"2024-11-29","close":205.21751403808594},{"date":"2024-12-31","close":196.32847595214844},{"date":"2025-01-31","close":187.20594787597656},{"date":"2025-02-28","close":198.208984375},{"date":"2025-03-31","close":182.41622924804688},{"date":"2025-04-30","close":201.91220092773438},{"date":"2025-05-30","close":218.5287628173828},{"date":"2025-06-30","close":229.62774658203125},{"date":"2025-07-31","close":218.3162078857422},{"date":"2025-08-29","close":222.0839385986328},{"date":"2025-09-30","close":214.52842712402344},{"date":"2025-10-31","close":201.75314331054688},{"date":"2025-11-28","close":195.2747039794922},{"date":"2025-12-31","close":213.18968200683594},{"date":"2026-01-30","close":199.11764526367188},{"date":"2026-02-27","close":168.76377868652344},{"date":"2026-03-31","close":167.990478515625},{"date":"2026-04-30","close":167.9378204345703},{"date":"2026-05-29","close":167.01014709472656},{"date":"2026-06-30","close":178.24000549316406},{"date":"2026-07-31","close":192.89999389648438},{"date":"2026-08-31","close":199.08999633789062},{"date":"2026-09-04","close":193.2899932861328}],"BKR":[{"date":"2014-01-31","close":29.759296417236328},{"date":"2014-02-28","close":33.2480354309082},{"date":"2014-03-31","close":34.1622428894043},{"date":"2014-04-30","close":36.72625732421875},{"date":"2014-05-30","close":37.13169479370117},{"date":"2014-06-30","close":39.20100784301758},{"date":"2014-07-31","close":36.297393798828125},{"date":"2014-08-29","close":36.492671966552734},{"date":"2014-09-30","close":34.33921813964844},{"date":"2014-10-31","close":28.04324722290039},{"date":"2014-11-28","close":30.18250846862793},{"date":"2014-12-31","close":29.69005012512207},{"date":"2015-01-30","close":30.706724166870117},{"date":"2015-02-27","close":33.10014343261719},{"date":"2015-03-31","close":33.758541107177734},{"date":"2015-04-30","close":36.34962844848633},{"date":"2015-05-29","close":34.22578048706055},{"date":"2015-06-30","close":32.84695053100586},{"date":"2015-07-31","close":30.957059860229492},{"date":"2015-08-31","close":29.905378341674805},{"date":"2015-09-30","close":27.790645599365234},{"date":"2015-10-30","close":28.13241195678711},{"date":"2015-11-30","close":28.874710083007812},{"date":"2015-12-31","close":24.722972869873047},{"date":"2016-01-29","close":23.308692932128906},{"date":"2016-02-29","close":23.054410934448242},{"date":"2016-03-31","close":23.570682525634766},{"date":"2016-04-29","close":26.00679588317871},{"date":"2016-05-31","close":25.03540802001953},{"date":"2016-06-30","close":24.36066246032715},{"date":"2016-07-29","close":25.818090438842773},{"date":"2016-08-31","close":26.61582374572754},{"date":"2016-09-30","close":27.341758728027344},{"date":"2016-10-31","close":30.01255226135254},{"date":"2016-11-30","close":34.95943832397461},{"date":"2016-12-30","close":35.30724334716797},{"date":"2017-01-31","close":34.28013610839844},{"date":"2017-02-28","close":32.84774398803711},{"date":"2017-03-31","close":32.59709167480469},{"date":"2017-04-28","close":32.351863861083984},{"date":"2017-05-31","close":30.13907241821289},{"date":"2017-06-30","close":29.789321899414062},{"date":"2017-07-31","close":28.940650939941406},{"date":"2017-08-31","close":26.724992752075195},{"date":"2017-09-29","close":28.86930274963379},{"date":"2017-10-31","close":24.77777671813965},{"date":"2017-11-30","close":23.573226928710938},{"date":"2017-12-29","close":25.087692260742188},{"date":"2018-01-31","close":25.49207878112793},{"date":"2018-02-28","close":21.04960060119629},{"date":"2018-03-29","close":22.141952514648438},{"date":"2018-04-30","close":28.791715621948242},{"date":"2018-05-31","close":27.718852996826172},{"date":"2018-06-29","close":26.468746185302734},{"date":"2018-07-31","close":27.710844039916992},{"date":"2018-08-31","close":26.55823516845703},{"date":"2018-09-28","close":27.25098991394043},{"date":"2018-10-31","close":21.499521255493164},{"date":"2018-11-30","close":18.526182174682617},{"date":"2018-12-31","close":17.454551696777344},{"date":"2019-01-31","close":19.135061264038086},{"date":"2019-02-28","close":21.58113670349121},{"date":"2019-03-29","close":22.677377700805664},{"date":"2019-04-30","close":19.650453567504883},{"date":"2019-05-31","close":17.653947830200195},{"date":"2019-06-28","close":20.30905532836914},{"date":"2019-07-31","close":20.93572235107422},{"date":"2019-08-30","close":18.021825790405273},{"date":"2019-09-30","close":19.276453018188477},{"date":"2019-10-31","close":17.78086280822754},{"date":"2019-11-29","close":18.782386779785156},{"date":"2019-12-31","close":21.471572875976562},{"date":"2020-01-31","close":18.29302215576172},{"date":"2020-02-28","close":13.588865280151367},{"date":"2020-03-31","close":8.867807388305664},{"date":"2020-04-30","close":11.781518936157227},{"date":"2020-05-29","close":14.108261108398438},{"date":"2020-06-30","close":13.151191711425781},{"date":"2020-07-31","close":13.236642837524414},{"date":"2020-08-31","close":12.335061073303223},{"date":"2020-09-30","close":11.479901313781738},{"date":"2020-10-30","close":12.758325576782227},{"date":"2020-11-30","close":16.357513427734375},{"date":"2020-12-31","close":18.218706130981445},{"date":"2021-01-29","close":17.554616928100586},{"date":"2021-02-26","close":21.566404342651367},{"date":"2021-03-31","close":19.037996292114258},{"date":"2021-04-30","close":17.690093994140625},{"date":"2021-05-28","close":21.64850425720215},{"date":"2021-06-30","close":20.291034698486328},{"date":"2021-07-30","close":18.844844818115234},{"date":"2021-08-31","close":20.384342193603516},{"date":"2021-09-30","close":22.1292667388916},{"date":"2021-10-29","close":22.442462921142578},{"date":"2021-11-30","close":21.03643226623535},{"date":"2021-12-31","close":21.68536949157715},{"date":"2022-01-31","close":24.73177146911621},{"date":"2022-02-28","close":26.662364959716797},{"date":"2022-03-31","close":33.04209899902344},{"date":"2022-04-29","close":28.150667190551758},{"date":"2022-05-31","close":32.81106185913086},{"date":"2022-06-30","close":26.32727813720703},{"date":"2022-07-29","close":23.427358627319336},{"date":"2022-08-31","close":23.2088565826416},{"date":"2022-09-30","close":19.25802230834961},{"date":"2022-10-31","close":25.41397476196289},{"date":"2022-11-30","close":26.843828201293945},{"date":"2022-12-30","close":27.315580368041992},{"date":"2023-01-31","close":29.3598575592041},{"date":"2023-02-28","close":28.477724075317383},{"date":"2023-03-31","close":26.858396530151367},{"date":"2023-04-28","close":27.21204376220703},{"date":"2023-05-31","close":25.533321380615234},{"date":"2023-06-30","close":29.618654251098633},{"date":"2023-07-31","close":33.53532791137695},{"date":"2023-08-31","close":34.102142333984375},{"date":"2023-09-29","close":33.282325744628906},{"date":"2023-10-31","close":32.43425750732422},{"date":"2023-11-30","close":31.98303985595703},{"date":"2023-12-29","close":32.39052963256836},{"date":"2024-01-31","close":27.007905960083008},{"date":"2024-02-29","close":28.24494743347168},{"date":"2024-03-28","close":31.97721290588379},{"date":"2024-04-30","close":31.1372127532959},{"date":"2024-05-31","close":32.16969680786133},{"date":"2024-06-28","close":33.793556213378906},{"date":"2024-07-31","close":37.204620361328125},{"date":"2024-08-30","close":34.00046157836914},{"date":"2024-09-30","close":34.94786834716797},{"date":"2024-10-31","close":36.813682556152344},{"date":"2024-11-29","close":42.72554016113281},{"date":"2024-12-31","close":39.877166748046875},{"date":"2025-01-31","close":44.893409729003906},{"date":"2025-02-28","close":43.559024810791016},{"date":"2025-03-31","close":42.93382263183594},{"date":"2025-04-30","close":34.581504821777344},{"date":"2025-05-30","close":36.421302795410156},{"date":"2025-06-30","close":37.689414978027344},{"date":"2025-07-31","close":44.285545349121094},{"date":"2025-08-29","close":44.865478515625},{"date":"2025-09-30","close":48.14638900756836},{"date":"2025-10-31","close":47.84003829956055},{"date":"2025-11-28","close":49.84465789794922},{"date":"2025-12-31","close":45.21764373779297},{"date":"2026-01-30","close":55.6433219909668},{"date":"2026-02-27","close":65.0425033569336},{"date":"2026-03-31","close":60.846527099609375},{"date":"2026-04-30","close":69.43779754638672},{"date":"2026-05-29","close":63.880001068115234},{"date":"2026-06-30","close":55.5},{"date":"2026-07-31","close":60.268287658691406},{"date":"2026-08-31","close":63.54999923706055},{"date":"2026-09-04","close":63.5}],"BLDR":[{"date":"2014-01-31","close":8.050000190734863},{"date":"2014-02-28","close":8.609999656677246},{"date":"2014-03-31","close":9.100000381469727},{"date":"2014-04-30","close":7.849999904632568},{"date":"2014-05-30","close":7.179999828338623},{"date":"2014-06-30","close":7.480000019073486},{"date":"2014-07-31","close":5.940000057220459},{"date":"2014-08-29","close":6.900000095367432},{"date":"2014-09-30","close":5.449999809265137},{"date":"2014-10-31","close":5.929999828338623},{"date":"2014-11-28","close":6.159999847412109},{"date":"2014-12-31","close":6.869999885559082},{"date":"2015-01-30","close":5.920000076293945},{"date":"2015-02-27","close":6.03000020980835},{"date":"2015-03-31","close":6.670000076293945},{"date":"2015-04-30","close":12.760000228881836},{"date":"2015-05-29","close":12.279999732971191},{"date":"2015-06-30","close":12.84000015258789},{"date":"2015-07-31","close":15.039999961853027},{"date":"2015-08-31","close":14.8100004196167},{"date":"2015-09-30","close":12.680000305175781},{"date":"2015-10-30","close":11.819999694824219},{"date":"2015-11-30","close":13.460000038146973},{"date":"2015-12-31","close":11.079999923706055},{"date":"2016-01-29","close":8.029999732971191},{"date":"2016-02-29","close":7.929999828338623},{"date":"2016-03-31","close":11.270000457763672},{"date":"2016-04-29","close":11.09000015258789},{"date":"2016-05-31","close":11.760000228881836},{"date":"2016-06-30","close":11.25},{"date":"2016-07-29","close":12.890000343322754},{"date":"2016-08-31","close":13.739999771118164},{"date":"2016-09-30","close":11.510000228881836},{"date":"2016-10-31","close":9.670000076293945},{"date":"2016-11-30","close":11.0600004196167},{"date":"2016-12-30","close":10.970000267028809},{"date":"2017-01-31","close":10.760000228881836},{"date":"2017-02-28","close":12.9399995803833},{"date":"2017-03-31","close":14.899999618530273},{"date":"2017-04-28","close":16.010000228881836},{"date":"2017-05-31","close":13.65999984741211},{"date":"2017-06-30","close":15.319999694824219},{"date":"2017-07-31","close":15.670000076293945},{"date":"2017-08-31","close":16.280000686645508},{"date":"2017-09-29","close":17.989999771118164},{"date":"2017-10-31","close":18.020000457763672},{"date":"2017-11-30","close":20.399999618530273},{"date":"2017-12-29","close":21.790000915527344},{"date":"2018-01-31","close":21.420000076293945},{"date":"2018-02-28","close":19.18000030517578},{"date":"2018-03-29","close":19.84000015258789},{"date":"2018-04-30","close":18.229999542236328},{"date":"2018-05-31","close":19.579999923706055},{"date":"2018-06-29","close":18.290000915527344},{"date":"2018-07-31","close":17.93000030517578},{"date":"2018-08-31","close":15.619999885559082},{"date":"2018-09-28","close":14.680000305175781},{"date":"2018-10-31","close":12.380000114440918},{"date":"2018-11-30","close":13.529999732971191},{"date":"2018-12-31","close":10.90999984741211},{"date":"2019-01-31","close":13.220000267028809},{"date":"2019-02-28","close":13.930000305175781},{"date":"2019-03-29","close":13.34000015258789},{"date":"2019-04-30","close":13.779999732971191},{"date":"2019-05-31","close":14.079999923706055},{"date":"2019-06-28","close":16.860000610351562},{"date":"2019-07-31","close":17.18000030517578},{"date":"2019-08-30","close":19.450000762939453},{"date":"2019-09-30","close":20.579999923706055},{"date":"2019-10-31","close":22.610000610351562},{"date":"2019-11-29","close":25.40999984741211},{"date":"2019-12-31","close":25.40999984741211},{"date":"2020-01-31","close":24.799999237060547},{"date":"2020-02-28","close":22.709999084472656},{"date":"2020-03-31","close":12.229999542236328},{"date":"2020-04-30","close":18.350000381469727},{"date":"2020-05-29","close":20.809999465942383},{"date":"2020-06-30","close":20.700000762939453},{"date":"2020-07-31","close":23.690000534057617},{"date":"2020-08-31","close":30.6200008392334},{"date":"2020-09-30","close":32.619998931884766},{"date":"2020-10-30","close":30.299999237060547},{"date":"2020-11-30","close":37.40999984741211},{"date":"2020-12-31","close":40.810001373291016},{"date":"2021-01-29","close":38.25},{"date":"2021-02-26","close":43.27000045776367},{"date":"2021-03-31","close":46.369998931884766},{"date":"2021-04-30","close":48.66999816894531},{"date":"2021-05-28","close":44.540000915527344},{"date":"2021-06-30","close":42.65999984741211},{"date":"2021-07-30","close":44.5},{"date":"2021-08-31","close":53.290000915527344},{"date":"2021-09-30","close":51.7400016784668},{"date":"2021-10-29","close":58.27000045776367},{"date":"2021-11-30","close":69.44000244140625},{"date":"2021-12-31","close":85.70999908447266},{"date":"2022-01-31","close":67.98999786376953},{"date":"2022-02-28","close":74.41999816894531},{"date":"2022-03-31","close":64.54000091552734},{"date":"2022-04-29","close":61.56999969482422},{"date":"2022-05-31","close":65.08999633789062},{"date":"2022-06-30","close":53.70000076293945},{"date":"2022-07-29","close":68},{"date":"2022-08-31","close":58.61000061035156},{"date":"2022-09-30","close":58.91999816894531},{"date":"2022-10-31","close":61.65999984741211},{"date":"2022-11-30","close":63.93000030517578},{"date":"2022-12-30","close":64.87999725341797},{"date":"2023-01-31","close":79.69999694824219},{"date":"2023-02-28","close":84.77999877929688},{"date":"2023-03-31","close":88.77999877929688},{"date":"2023-04-28","close":94.7699966430664},{"date":"2023-05-31","close":115.94999694824219},{"date":"2023-06-30","close":136},{"date":"2023-07-31","close":144.42999267578125},{"date":"2023-08-31","close":145.0399932861328},{"date":"2023-09-29","close":124.48999786376953},{"date":"2023-10-31","close":108.5199966430664},{"date":"2023-11-30","close":134.11000061035156},{"date":"2023-12-29","close":166.94000244140625},{"date":"2024-01-31","close":173.72999572753906},{"date":"2024-02-29","close":195.17999267578125},{"date":"2024-03-28","close":208.5500030517578},{"date":"2024-04-30","close":182.82000732421875},{"date":"2024-05-31","close":160.7899932861328},{"date":"2024-06-28","close":138.41000366210938},{"date":"2024-07-31","close":167.3699951171875},{"date":"2024-08-30","close":174},{"date":"2024-09-30","close":193.86000061035156},{"date":"2024-10-31","close":171.39999389648438},{"date":"2024-11-29","close":186.47000122070312},{"date":"2024-12-31","close":142.92999267578125},{"date":"2025-01-31","close":167.27999877929688},{"date":"2025-02-28","close":138.99000549316406},{"date":"2025-03-31","close":124.94000244140625},{"date":"2025-04-30","close":119.62999725341797},{"date":"2025-05-30","close":107.68000030517578},{"date":"2025-06-30","close":116.69000244140625},{"date":"2025-07-31","close":127.12999725341797},{"date":"2025-08-29","close":138.67999267578125},{"date":"2025-09-30","close":121.25},{"date":"2025-10-31","close":116.16999816894531},{"date":"2025-11-28","close":112.2300033569336},{"date":"2025-12-31","close":102.88999938964844},{"date":"2026-01-30","close":114.4000015258789},{"date":"2026-02-27","close":104.29000091552734},{"date":"2026-03-31","close":82.33000183105469},{"date":"2026-04-30","close":79.08999633789062},{"date":"2026-05-29","close":76.26000213623047},{"date":"2026-06-30","close":89.4800033569336},{"date":"2026-07-31","close":66.44000244140625},{"date":"2026-08-31","close":66.4000015258789},{"date":"2026-09-04","close":65.79000091552734}],"BLK":[{"date":"2014-01-31","close":220.60911560058594},{"date":"2014-02-28","close":223.8175506591797},{"date":"2014-03-31","close":232.3551483154297},{"date":"2014-04-30","close":222.39537048339844},{"date":"2014-05-30","close":225.27685546875},{"date":"2014-06-30","close":237.6138916015625},{"date":"2014-07-31","close":226.5584259033203},{"date":"2014-08-29","close":247.17013549804688},{"date":"2014-09-30","close":245.51751708984375},{"date":"2014-10-31","close":255.0818328857422},{"date":"2014-11-28","close":268.51983642578125},{"date":"2014-12-31","close":268.82806396484375},{"date":"2015-01-30","close":256.00909423828125},{"date":"2015-02-27","close":279.2486267089844},{"date":"2015-03-31","close":276.66741943359375},{"date":"2015-04-30","close":275.2304992675781},{"date":"2015-05-29","close":276.62213134765625},{"date":"2015-06-30","close":263.2520446777344},{"date":"2015-07-31","close":255.90182495117188},{"date":"2015-08-31","close":231.76927185058594},{"date":"2015-09-30","close":227.93800354003906},{"date":"2015-10-30","close":269.698974609375},{"date":"2015-11-30","close":278.7024841308594},{"date":"2015-12-31","close":262.49853515625},{"date":"2016-01-29","close":242.25540161132812},{"date":"2016-02-29","close":240.48236083984375},{"date":"2016-03-31","close":264.39019775390625},{"date":"2016-04-29","close":276.6248779296875},{"date":"2016-05-31","close":282.4628601074219},{"date":"2016-06-30","close":267.59246826171875},{"date":"2016-07-29","close":286.1231689453125},{"date":"2016-08-31","close":293.03265380859375},{"date":"2016-09-30","close":284.8974914550781},{"date":"2016-10-31","close":268.21826171875},{"date":"2016-11-30","close":291.44488525390625},{"date":"2016-12-30","close":300.9228820800781},{"date":"2017-01-31","close":295.7353515625},{"date":"2017-02-28","close":306.3950500488281},{"date":"2017-03-31","close":305.1894836425781},{"date":"2017-04-28","close":306.03302001953125},{"date":"2017-05-31","close":325.6648254394531},{"date":"2017-06-30","close":338.2113342285156},{"date":"2017-07-31","close":341.51007080078125},{"date":"2017-08-31","close":337.5163879394531},{"date":"2017-09-29","close":360.1350402832031},{"date":"2017-10-31","close":379.2579345703125},{"date":"2017-11-30","close":403.7131652832031},{"date":"2017-12-29","close":415.8726501464844},{"date":"2018-01-31","close":454.8037414550781},{"date":"2018-02-28","close":444.78961181640625},{"date":"2018-03-29","close":440.87652587890625},{"date":"2018-04-30","close":424.4207458496094},{"date":"2018-05-31","close":434.7810363769531},{"date":"2018-06-29","close":408.3424987792969},{"date":"2018-07-31","close":411.3863830566406},{"date":"2018-08-31","close":391.9936828613281},{"date":"2018-09-28","close":388.2093200683594},{"date":"2018-10-31","close":338.86468505859375},{"date":"2018-11-30","close":352.5289611816406},{"date":"2018-12-31","close":326.04150390625},{"date":"2019-01-31","close":344.5174255371094},{"date":"2019-02-28","close":367.8735656738281},{"date":"2019-03-29","close":357.41510009765625},{"date":"2019-04-30","close":405.8124694824219},{"date":"2019-05-31","close":347.5381774902344},{"date":"2019-06-28","close":395.4850769042969},{"date":"2019-07-31","close":394.1199035644531},{"date":"2019-08-30","close":356.0966491699219},{"date":"2019-09-30","close":378.5508117675781},{"date":"2019-10-31","close":392.19305419921875},{"date":"2019-11-29","close":420.4033508300781},{"date":"2019-12-31","close":429.935791015625},{"date":"2020-01-31","close":451.0177917480469},{"date":"2020-02-28","close":395.99090576171875},{"date":"2020-03-31","close":379.1406555175781},{"date":"2020-04-30","close":432.62908935546875},{"date":"2020-05-29","close":455.5513610839844},{"date":"2020-06-30","close":471.99346923828125},{"date":"2020-07-31","close":498.8165588378906},{"date":"2020-08-31","close":515.454833984375},{"date":"2020-09-30","close":491.8111877441406},{"date":"2020-10-30","close":522.9315795898438},{"date":"2020-11-30","close":609.4515380859375},{"date":"2020-12-31","close":632.8875122070312},{"date":"2021-01-29","close":615.0992431640625},{"date":"2021-02-26","close":609.169677734375},{"date":"2021-03-31","close":665.2407836914062},{"date":"2021-04-30","close":722.8921508789062},{"date":"2021-05-28","close":773.8378295898438},{"date":"2021-06-30","close":775.6209716796875},{"date":"2021-07-30","close":768.7066040039062},{"date":"2021-08-31","close":836.1836547851562},{"date":"2021-09-30","close":746.6776733398438},{"date":"2021-10-29","close":839.9835815429688},{"date":"2021-11-30","close":805.3944091796875},{"date":"2021-12-31","close":818.9031372070312},{"date":"2022-01-31","close":736.0610961914062},{"date":"2022-02-28","close":665.356689453125},{"date":"2022-03-31","close":688.0469970703125},{"date":"2022-04-29","close":562.4522094726562},{"date":"2022-05-31","close":602.429443359375},{"date":"2022-06-30","close":552.2963256835938},{"date":"2022-07-29","close":606.833251953125},{"date":"2022-08-31","close":604.30322265625},{"date":"2022-09-30","close":502.73919677734375},{"date":"2022-10-31","close":590.1072998046875},{"date":"2022-11-30","close":654.1420288085938},{"date":"2022-12-30","close":651.871826171875},{"date":"2023-01-31","close":698.4004516601562},{"date":"2023-02-28","close":634.209716796875},{"date":"2023-03-31","close":619.9851684570312},{"date":"2023-04-28","close":621.9124145507812},{"date":"2023-05-31","close":609.2648315429688},{"date":"2023-06-30","close":645.0975952148438},{"date":"2023-07-31","close":689.629150390625},{"date":"2023-08-31","close":653.871337890625},{"date":"2023-09-29","close":607.7997436523438},{"date":"2023-10-31","close":575.6371459960938},{"date":"2023-11-30","close":706.2716064453125},{"date":"2023-12-29","close":768.3095092773438},{"date":"2024-01-31","close":732.8279418945312},{"date":"2024-02-29","close":767.874267578125},{"date":"2024-03-28","close":793.9326782226562},{"date":"2024-04-30","close":718.6439208984375},{"date":"2024-05-31","close":735.2042846679688},{"date":"2024-06-28","close":754.708984375},{"date":"2024-07-31","close":840.1951293945312},{"date":"2024-08-30","close":864.4567260742188},{"date":"2024-09-30","close":915.567138671875},{"date":"2024-10-31","close":945.9603881835938},{"date":"2024-11-29","close":986.2371215820312},{"date":"2024-12-31","close":993.3594360351562},{"date":"2025-01-31","close":1042.1885986328125},{"date":"2025-02-28","close":947.495361328125},{"date":"2025-03-31","close":922.17138671875},{"date":"2025-04-30","close":890.7789306640625},{"date":"2025-05-30","close":954.7234497070312},{"date":"2025-06-30","close":1027.7159423828125},{"date":"2025-07-31","close":1083.3111572265625},{"date":"2025-08-29","close":1104.0074462890625},{"date":"2025-09-30","close":1147.3338623046875},{"date":"2025-10-31","close":1065.5946044921875},{"date":"2025-11-28","close":1030.649169921875},{"date":"2025-12-31","close":1058.44970703125},{"date":"2026-01-30","close":1106.509765625},{"date":"2026-02-27","close":1051.4188232421875},{"date":"2026-03-31","close":956.3209838867188},{"date":"2026-04-30","close":1059.6287841796875},{"date":"2026-05-29","close":1041.013671875},{"date":"2026-06-30","close":961.5599975585938},{"date":"2026-07-31","close":1090.3900146484375},{"date":"2026-08-31","close":1155.6099853515625},{"date":"2026-09-04","close":1122.2900390625}],"BMY":[{"date":"2014-01-31","close":33.02024459838867},{"date":"2014-02-28","close":35.531288146972656},{"date":"2014-03-31","close":34.32862091064453},{"date":"2014-04-30","close":33.330875396728516},{"date":"2014-05-30","close":33.097991943359375},{"date":"2014-06-30","close":32.27951431274414},{"date":"2014-07-31","close":33.935386657714844},{"date":"2014-08-29","close":33.95549774169922},{"date":"2014-09-30","close":34.31081008911133},{"date":"2014-10-31","close":39.286624908447266},{"date":"2014-11-28","close":39.86723327636719},{"date":"2014-12-31","close":40.101806640625},{"date":"2015-01-30","close":40.94419479370117},{"date":"2015-02-27","close":41.38578796386719},{"date":"2015-03-31","close":43.81784439086914},{"date":"2015-04-30","close":43.54452133178711},{"date":"2015-05-29","close":44.13896942138672},{"date":"2015-06-30","close":45.46449661254883},{"date":"2015-07-31","close":45.10034942626953},{"date":"2015-08-31","close":40.86103057861328},{"date":"2015-09-30","close":40.93242263793945},{"date":"2015-10-30","close":45.59954833984375},{"date":"2015-11-30","close":46.33247375488281},{"date":"2015-12-31","close":47.823787689208984},{"date":"2016-01-29","close":43.21451187133789},{"date":"2016-02-29","close":43.05461883544922},{"date":"2016-03-31","close":44.67475891113281},{"date":"2016-04-29","close":50.47939682006836},{"date":"2016-05-31","close":50.14371109008789},{"date":"2016-06-30","close":51.710391998291016},{"date":"2016-07-29","close":52.596248626708984},{"date":"2016-08-31","close":40.34886169433594},{"date":"2016-09-30","close":37.90923309326172},{"date":"2016-10-31","close":36.041072845458984},{"date":"2016-11-30","close":39.95595169067383},{"date":"2016-12-30","close":41.3718376159668},{"date":"2017-01-31","close":35.032012939453125},{"date":"2017-02-28","close":40.4122200012207},{"date":"2017-03-31","close":38.751827239990234},{"date":"2017-04-28","close":40.23170471191406},{"date":"2017-05-31","close":38.72435760498047},{"date":"2017-06-30","close":39.994834899902344},{"date":"2017-07-31","close":41.126861572265625},{"date":"2017-08-31","close":43.71446228027344},{"date":"2017-09-29","close":46.070762634277344},{"date":"2017-10-31","close":44.83745574951172},{"date":"2017-11-30","close":45.950035095214844},{"date":"2017-12-29","close":44.56114196777344},{"date":"2018-01-31","close":45.8197021484375},{"date":"2018-02-28","close":48.45468521118164},{"date":"2018-03-29","close":46.29545974731445},{"date":"2018-04-30","close":38.40013122558594},{"date":"2018-05-31","close":38.761077880859375},{"date":"2018-06-29","close":40.76468276977539},{"date":"2018-07-31","close":43.58989334106445},{"date":"2018-08-31","close":44.92540740966797},{"date":"2018-09-28","close":46.060604095458984},{"date":"2018-10-31","close":37.739383697509766},{"date":"2018-11-30","close":39.919822692871094},{"date":"2018-12-31","close":38.81467056274414},{"date":"2019-01-31","close":37.15628433227539},{"date":"2019-02-28","close":38.8797721862793},{"date":"2019-03-29","close":35.90694046020508},{"date":"2019-04-30","close":35.25190734863281},{"date":"2019-05-31","close":34.447113037109375},{"date":"2019-06-28","close":34.43191909790039},{"date":"2019-07-31","close":34.01700973510742},{"date":"2019-08-30","close":36.82048416137695},{"date":"2019-09-30","close":38.84267044067383},{"date":"2019-10-31","close":44.31326675415039},{"date":"2019-11-29","close":43.98113250732422},{"date":"2019-12-31","close":49.58112335205078},{"date":"2020-01-31","close":48.966609954833984},{"date":"2020-02-28","close":45.94071578979492},{"date":"2020-03-31","close":43.35820388793945},{"date":"2020-04-30","close":47.69347381591797},{"date":"2020-05-29","close":46.83858108520508},{"date":"2020-06-30","close":46.117027282714844},{"date":"2020-07-31","close":46.35824203491211},{"date":"2020-08-31","close":49.15586471557617},{"date":"2020-09-30","close":47.64641571044922},{"date":"2020-10-30","close":46.53966522216797},{"date":"2020-11-30","close":49.68476486206055},{"date":"2020-12-31","close":49.784114837646484},{"date":"2021-01-29","close":49.30257034301758},{"date":"2021-02-26","close":49.22231674194336},{"date":"2021-03-31","close":51.062164306640625},{"date":"2021-04-30","close":50.487892150878906},{"date":"2021-05-28","close":53.15705871582031},{"date":"2021-06-30","close":54.046783447265625},{"date":"2021-07-30","close":55.30161666870117},{"date":"2021-08-31","close":54.47865676879883},{"date":"2021-09-30","close":48.6055908203125},{"date":"2021-10-29","close":47.97307586669922},{"date":"2021-11-30","close":44.05472183227539},{"date":"2021-12-31","close":51.21782684326172},{"date":"2022-01-31","close":53.77145004272461},{"date":"2022-02-28","close":56.903778076171875},{"date":"2022-03-31","close":60.963260650634766},{"date":"2022-04-29","close":62.8331413269043},{"date":"2022-05-31","close":62.98341751098633},{"date":"2022-06-30","close":64.7237777709961},{"date":"2022-07-29","close":62.01715087890625},{"date":"2022-08-31","close":56.66273880004883},{"date":"2022-09-30","close":59.75603103637695},{"date":"2022-10-31","close":65.61475372314453},{"date":"2022-11-30","close":67.9947280883789},{"date":"2022-12-30","close":60.939476013183594},{"date":"2023-01-31","close":62.0191535949707},{"date":"2023-02-28","close":58.869110107421875},{"date":"2023-03-31","close":59.16788864135742},{"date":"2023-04-28","close":57.468746185302734},{"date":"2023-05-31","close":55.463321685791016},{"date":"2023-06-30","close":55.04157257080078},{"date":"2023-07-31","close":54.00227737426758},{"date":"2023-08-31","close":53.53337097167969},{"date":"2023-09-29","close":50.39865493774414},{"date":"2023-10-31","close":45.19989013671875},{"date":"2023-11-30","close":43.31401062011719},{"date":"2023-12-29","close":45.00692367553711},{"date":"2024-01-31","close":43.3641357421875},{"date":"2024-02-29","close":45.03233337402344},{"date":"2024-03-28","close":48.120262145996094},{"date":"2024-04-30","close":39.443111419677734},{"date":"2024-05-31","close":36.88478469848633},{"date":"2024-06-28","close":37.27975082397461},{"date":"2024-07-31","close":43.34178924560547},{"date":"2024-08-30","close":45.51980972290039},{"date":"2024-09-30","close":47.15105438232422},{"date":"2024-10-31","close":51.392547607421875},{"date":"2024-11-29","close":54.57175064086914},{"date":"2024-12-31","close":52.12053680419922},{"date":"2025-01-31","close":54.92256164550781},{"date":"2025-02-28","close":55.546775817871094},{"date":"2025-03-31","close":56.823184967041016},{"date":"2025-04-30","close":47.277305603027344},{"date":"2025-05-30","close":45.46908950805664},{"date":"2025-06-30","close":43.594947814941406},{"date":"2025-07-31","close":41.32639694213867},{"date":"2025-08-29","close":45.01914596557617},{"date":"2025-09-30","close":43.03440856933594},{"date":"2025-10-31","close":44.564178466796875},{"date":"2025-11-28","close":47.59187316894531},{"date":"2025-12-31","close":52.17694091796875},{"date":"2026-01-30","close":53.87996292114258},{"date":"2026-02-27","close":61.04438018798828},{"date":"2026-03-31","close":59.36094284057617},{"date":"2026-04-30","close":59.91367721557617},{"date":"2026-05-29","close":56.54174041748047},{"date":"2026-06-30","close":56.976829528808594},{"date":"2026-07-31","close":65.30999755859375},{"date":"2026-08-31","close":66.80999755859375},{"date":"2026-09-04","close":66.81999969482422}],"BNY":[{"date":"2014-01-31","close":23.78787612915039},{"date":"2014-02-28","close":23.817649841308594},{"date":"2014-03-31","close":26.266403198242188},{"date":"2014-04-30","close":25.33712387084961},{"date":"2014-05-30","close":25.853288650512695},{"date":"2014-06-30","close":28.037649154663086},{"date":"2014-07-31","close":29.330018997192383},{"date":"2014-08-29","close":29.4351863861084},{"date":"2014-09-30","close":29.09712028503418},{"date":"2014-10-31","close":29.225788116455078},{"date":"2014-11-28","close":30.21459197998047},{"date":"2014-12-31","close":30.622177124023438},{"date":"2015-01-30","close":27.300106048583984},{"date":"2015-02-27","close":29.681285858154297},{"date":"2015-03-31","close":30.51545524597168},{"date":"2015-04-30","close":32.23582077026367},{"date":"2015-05-29","close":33.012393951416016},{"date":"2015-06-30","close":31.954124450683594},{"date":"2015-07-31","close":33.171653747558594},{"date":"2015-08-31","close":30.42009162902832},{"date":"2015-09-30","close":29.92328643798828},{"date":"2015-10-30","close":31.960243225097656},{"date":"2015-11-30","close":33.640743255615234},{"date":"2015-12-31","close":31.630281448364258},{"date":"2016-01-29","close":27.92774200439453},{"date":"2016-02-29","close":27.287769317626953},{"date":"2016-03-31","close":28.398103713989258},{"date":"2016-04-29","close":31.157747268676758},{"date":"2016-05-31","close":32.56696319580078},{"date":"2016-06-30","close":30.081459045410156},{"date":"2016-07-29","close":30.653553009033203},{"date":"2016-08-31","close":32.41963577270508},{"date":"2016-09-30","close":31.027002334594727},{"date":"2016-10-31","close":33.81145477294922},{"date":"2016-11-30","close":37.05428695678711},{"date":"2016-12-30","close":37.02303695678711},{"date":"2017-01-31","close":35.10061264038086},{"date":"2017-02-28","close":36.991783142089844},{"date":"2017-03-31","close":37.062408447265625},{"date":"2017-04-28","close":37.07820510864258},{"date":"2017-05-31","close":37.1254768371582},{"date":"2017-06-30","close":40.19826126098633},{"date":"2017-07-31","close":41.97248840332031},{"date":"2017-08-31","close":41.378875732421875},{"date":"2017-09-29","close":41.96458053588867},{"date":"2017-10-31","close":40.910247802734375},{"date":"2017-11-30","close":43.52627182006836},{"date":"2017-12-29","close":42.8265495300293},{"date":"2018-01-31","close":45.27280044555664},{"date":"2018-02-28","close":45.53630447387695},{"date":"2018-03-29","close":41.14475631713867},{"date":"2018-04-30","close":43.71381759643555},{"date":"2018-05-31","close":43.906288146972656},{"date":"2018-06-29","close":43.24870300292969},{"date":"2018-07-31","close":43.105796813964844},{"date":"2018-08-31","close":42.04164505004883},{"date":"2018-09-28","close":41.10648727416992},{"date":"2018-10-31","close":38.39234161376953},{"date":"2018-11-30","close":41.62076187133789},{"date":"2018-12-31","close":38.18144226074219},{"date":"2019-01-31","close":42.662437438964844},{"date":"2019-02-28","close":42.79290771484375},{"date":"2019-03-29","close":41.12130355834961},{"date":"2019-04-30","close":40.728328704833984},{"date":"2019-05-31","close":35.01192092895508},{"date":"2019-06-28","close":36.2093391418457},{"date":"2019-07-31","close":38.73506546020508},{"date":"2019-08-30","close":34.722862243652344},{"date":"2019-09-30","close":37.323360443115234},{"date":"2019-10-31","close":38.854984283447266},{"date":"2019-11-29","close":40.700077056884766},{"date":"2019-12-31","close":41.83039855957031},{"date":"2020-01-31","close":37.46466064453125},{"date":"2020-02-28","close":33.38187789916992},{"date":"2020-03-31","close":28.17799186706543},{"date":"2020-04-30","close":31.68205451965332},{"date":"2020-05-29","close":31.36979103088379},{"date":"2020-06-30","close":32.61884689331055},{"date":"2020-07-31","close":30.514652252197266},{"date":"2020-08-31","close":31.47648811340332},{"date":"2020-09-30","close":29.229373931884766},{"date":"2020-10-30","close":29.495336532592773},{"date":"2020-11-30","close":33.58142852783203},{"date":"2020-12-31","close":36.43138885498047},{"date":"2021-01-29","close":34.45339584350586},{"date":"2021-02-26","close":36.468868255615234},{"date":"2021-03-31","close":40.90637969970703},{"date":"2021-04-30","close":43.42658615112305},{"date":"2021-05-28","close":45.34195327758789},{"date":"2021-06-30","close":44.60190963745117},{"date":"2021-07-30","close":44.995140075683594},{"date":"2021-08-31","close":48.40504455566406},{"date":"2021-09-30","close":45.44219207763672},{"date":"2021-10-29","close":52.19240188598633},{"date":"2021-11-30","close":48.304412841796875},{"date":"2021-12-31","close":51.20497131347656},{"date":"2022-01-31","close":52.5514030456543},{"date":"2022-02-28","close":47.13309097290039},{"date":"2022-03-31","close":44.01158905029297},{"date":"2022-04-29","close":37.59402084350586},{"date":"2022-05-31","close":41.66089630126953},{"date":"2022-06-30","close":37.28117752075195},{"date":"2022-07-29","close":39.178768157958984},{"date":"2022-08-31","close":37.43888854980469},{"date":"2022-09-30","close":34.725399017333984},{"date":"2022-10-31","close":38.30241775512695},{"date":"2022-11-30","close":41.749725341796875},{"date":"2022-12-30","close":41.404090881347656},{"date":"2023-01-31","close":46.3480224609375},{"date":"2023-02-28","close":46.63213348388672},{"date":"2023-03-31","close":41.64631271362305},{"date":"2023-04-28","close":39.3829345703125},{"date":"2023-05-31","close":37.17291259765625},{"date":"2023-06-30","close":41.167606353759766},{"date":"2023-07-31","close":42.334102630615234},{"date":"2023-08-31","close":41.87678909301758},{"date":"2023-09-29","close":39.80488204956055},{"date":"2023-10-31","close":40.066993713378906},{"date":"2023-11-30","close":45.553810119628906},{"date":"2023-12-29","close":49.070281982421875},{"date":"2024-01-31","close":52.69008255004883},{"date":"2024-02-29","close":53.28861618041992},{"date":"2024-03-28","close":54.7421989440918},{"date":"2024-04-30","close":54.060455322265625},{"date":"2024-05-31","close":57.0462646484375},{"date":"2024-06-28","close":57.3142204284668},{"date":"2024-07-31","close":62.74182891845703},{"date":"2024-08-30","close":65.77912139892578},{"date":"2024-09-30","close":69.28887939453125},{"date":"2024-10-31","close":73.11184692382812},{"date":"2024-11-29","close":79.4276351928711},{"date":"2024-12-31","close":74.5379867553711},{"date":"2025-01-31","close":83.82575988769531},{"date":"2025-02-28","close":86.77179718017578},{"date":"2025-03-31","close":81.81620025634766},{"date":"2025-04-30","close":78.92686462402344},{"date":"2025-05-30","close":86.9756088256836},{"date":"2025-06-30","close":89.42949676513672},{"date":"2025-07-31","close":100.1095199584961},{"date":"2025-08-29","close":104.20468139648438},{"date":"2025-09-30","close":107.5202865600586},{"date":"2025-10-31","close":107.0291748046875},{"date":"2025-11-28","close":111.16437530517578},{"date":"2025-12-31","close":115.12106323242188},{"date":"2026-01-30","close":119.44586181640625},{"date":"2026-02-27","close":118.62910461425781},{"date":"2026-03-31","close":118.16096496582031},{"date":"2026-04-30","close":134.3699951171875},{"date":"2026-05-29","close":139.42999267578125},{"date":"2026-06-30","close":144.61000061035156},{"date":"2026-07-31","close":156.3300018310547},{"date":"2026-08-31","close":161.27999877929688},{"date":"2026-09-04","close":164.83999633789062}],"BR":[{"date":"2014-01-31","close":28.879533767700195},{"date":"2014-02-28","close":30.049345016479492},{"date":"2014-03-31","close":29.7189884185791},{"date":"2014-04-30","close":30.679216384887695},{"date":"2014-05-30","close":32.8237190246582},{"date":"2014-06-30","close":33.49049758911133},{"date":"2014-07-31","close":32.469058990478516},{"date":"2014-08-29","close":34.214359283447266},{"date":"2014-09-30","close":33.69412612915039},{"date":"2014-10-31","close":35.5556755065918},{"date":"2014-11-28","close":36.656402587890625},{"date":"2014-12-31","close":37.60194396972656},{"date":"2015-01-30","close":39.075714111328125},{"date":"2015-02-27","close":43.34236145019531},{"date":"2015-03-31","close":45.02595138549805},{"date":"2015-04-30","close":44.133792877197266},{"date":"2015-05-29","close":44.34661102294922},{"date":"2015-06-30","close":41.14646911621094},{"date":"2015-07-31","close":44.65142059326172},{"date":"2015-08-31","close":43.43375778198242},{"date":"2015-09-30","close":45.80234146118164},{"date":"2015-10-30","close":49.30270767211914},{"date":"2015-11-30","close":45.49618148803711},{"date":"2015-12-31","close":44.716976165771484},{"date":"2016-01-29","close":44.57550048828125},{"date":"2016-02-29","close":46.71439743041992},{"date":"2016-03-31","close":49.62351608276367},{"date":"2016-04-29","close":50.06695556640625},{"date":"2016-05-31","close":53.706512451171875},{"date":"2016-06-30","close":54.807342529296875},{"date":"2016-07-29","close":56.89206314086914},{"date":"2016-08-31","close":58.253822326660156},{"date":"2016-09-30","close":57.2546272277832},{"date":"2016-10-31","close":54.61106491088867},{"date":"2016-11-30","close":54.67862319946289},{"date":"2016-12-30","close":56.27860641479492},{"date":"2017-01-31","close":56.473846435546875},{"date":"2017-02-28","close":58.85061264038086},{"date":"2017-03-31","close":57.95793533325195},{"date":"2017-04-28","close":59.65530014038086},{"date":"2017-05-31","close":64.73036193847656},{"date":"2017-06-30","close":64.73564147949219},{"date":"2017-07-31","close":64.99264526367188},{"date":"2017-08-31","close":66.93745422363281},{"date":"2017-09-29","close":69.56126403808594},{"date":"2017-10-31","close":73.95081329345703},{"date":"2017-11-30","close":77.68621826171875},{"date":"2017-12-29","close":78.28094482421875},{"date":"2018-01-31","close":83.31934356689453},{"date":"2018-02-28","close":86.75028228759766},{"date":"2018-03-29","close":95.11653900146484},{"date":"2018-04-30","close":92.96604919433594},{"date":"2018-05-31","close":100.11127471923828},{"date":"2018-06-29","close":100.12351989746094},{"date":"2018-07-31","close":98.27938079833984},{"date":"2018-08-31","close":117.55597686767578},{"date":"2018-09-28","close":115.18668365478516},{"date":"2018-10-31","close":102.08358001708984},{"date":"2018-11-30","close":92.41999053955078},{"date":"2018-12-31","close":84.43164825439453},{"date":"2019-01-31","close":88.44927215576172},{"date":"2019-02-28","close":88.81770324707031},{"date":"2019-03-29","close":91.38643646240234},{"date":"2019-04-30","close":104.11302185058594},{"date":"2019-05-31","close":110.05326843261719},{"date":"2019-06-28","close":112.94654083251953},{"date":"2019-07-31","close":112.4511947631836},{"date":"2019-08-30","close":114.50344848632812},{"date":"2019-09-30","close":110.55050659179688},{"date":"2019-10-31","close":111.25237274169922},{"date":"2019-11-29","close":109.91079711914062},{"date":"2019-12-31","close":110.25833892822266},{"date":"2020-01-31","close":106.34030151367188},{"date":"2020-02-28","close":93.1403579711914},{"date":"2020-03-31","close":85.10546112060547},{"date":"2020-04-30","close":104.10452270507812},{"date":"2020-05-29","close":108.6815414428711},{"date":"2020-06-30","close":113.75398254394531},{"date":"2020-07-31","close":121.100830078125},{"date":"2020-08-31","close":123.8592300415039},{"date":"2020-09-30","close":119.5025634765625},{"date":"2020-10-30","close":124.5723876953125},{"date":"2020-11-30","close":132.97378540039062},{"date":"2020-12-31","close":139.23770141601562},{"date":"2021-01-29","close":128.43136596679688},{"date":"2021-02-26","close":129.5038299560547},{"date":"2021-03-31","close":139.70278930664062},{"date":"2021-04-30","close":144.74888610839844},{"date":"2021-05-28","close":145.5244903564453},{"date":"2021-06-30","close":147.91766357421875},{"date":"2021-07-30","close":158.8697967529297},{"date":"2021-08-31","close":157.7068328857422},{"date":"2021-09-30","close":153.17262268066406},{"date":"2021-10-29","close":163.9914093017578},{"date":"2021-11-30","close":154.94667053222656},{"date":"2021-12-31","close":168.646728515625},{"date":"2022-01-31","close":146.87632751464844},{"date":"2022-02-28","close":134.87496948242188},{"date":"2022-03-31","close":144.2770233154297},{"date":"2022-04-29","close":133.5472869873047},{"date":"2022-05-31","close":135.4838104248047},{"date":"2022-06-30","close":132.7117462158203},{"date":"2022-07-29","close":149.46945190429688},{"date":"2022-08-31","close":159.3564910888672},{"date":"2022-09-30","close":134.940185546875},{"date":"2022-10-31","close":140.30712890625},{"date":"2022-11-30","close":139.4188690185547},{"date":"2022-12-30","close":126.04183197021484},{"date":"2023-01-31","close":141.29310607910156},{"date":"2023-02-28","close":132.29080200195312},{"date":"2023-03-31","close":138.463623046875},{"date":"2023-04-28","close":137.36778259277344},{"date":"2023-05-31","close":138.6053009033203},{"date":"2023-06-30","close":157.19180297851562},{"date":"2023-07-31","close":159.36512756347656},{"date":"2023-08-31","close":176.72332763671875},{"date":"2023-09-29","close":170.65371704101562},{"date":"2023-10-31","close":162.6381072998047},{"date":"2023-11-30","close":184.73110961914062},{"date":"2023-12-29","close":196.91665649414062},{"date":"2024-01-31","close":195.43319702148438},{"date":"2024-02-29","close":194.83982849121094},{"date":"2024-03-28","close":196.8406524658203},{"date":"2024-04-30","close":185.8388671875},{"date":"2024-05-31","close":192.91078186035156},{"date":"2024-06-28","close":190.06326293945312},{"date":"2024-07-31","close":206.4646759033203},{"date":"2024-08-30","close":205.3648223876953},{"date":"2024-09-30","close":208.32623291015625},{"date":"2024-10-31","close":204.28622436523438},{"date":"2024-11-29","close":228.661865234375},{"date":"2024-12-31","close":219.86163330078125},{"date":"2025-01-31","close":231.65748596191406},{"date":"2025-02-28","close":234.5748291015625},{"date":"2025-03-31","close":236.70599365234375},{"date":"2025-04-30","close":236.6474151611328},{"date":"2025-05-30","close":237.0672149658203},{"date":"2025-06-30","close":238.13134765625},{"date":"2025-07-31","close":242.5210418701172},{"date":"2025-08-29","close":250.46755981445312},{"date":"2025-09-30","close":234.2825927734375},{"date":"2025-10-31","close":216.80264282226562},{"date":"2025-11-28","close":224.36712646484375},{"date":"2025-12-31","close":220.45590209960938},{"date":"2026-01-30","close":194.7128448486328},{"date":"2026-02-27","close":183.60952758789062},{"date":"2026-03-31","close":161.3863983154297},{"date":"2026-04-30","close":152.94361877441406},{"date":"2026-05-29","close":152.68536376953125},{"date":"2026-06-30","close":136.9499969482422},{"date":"2026-07-31","close":153.00758361816406},{"date":"2026-08-31","close":181.26356506347656},{"date":"2026-09-04","close":172.8800048828125}],"BRK-B":[{"date":"2014-01-31","close":111.5999984741211},{"date":"2014-02-28","close":115.77999877929688},{"date":"2014-03-31","close":124.97000122070312},{"date":"2014-04-30","close":128.85000610351562},{"date":"2014-05-30","close":128.33999633789062},{"date":"2014-06-30","close":126.55999755859375},{"date":"2014-07-31","close":125.43000030517578},{"date":"2014-08-29","close":137.25},{"date":"2014-09-30","close":138.13999938964844},{"date":"2014-10-31","close":140.16000366210938},{"date":"2014-11-28","close":148.69000244140625},{"date":"2014-12-31","close":150.14999389648438},{"date":"2015-01-30","close":143.91000366210938},{"date":"2015-02-27","close":147.41000366210938},{"date":"2015-03-31","close":144.32000732421875},{"date":"2015-04-30","close":141.2100067138672},{"date":"2015-05-29","close":143},{"date":"2015-06-30","close":136.11000061035156},{"date":"2015-07-31","close":142.74000549316406},{"date":"2015-08-31","close":134.0399932861328},{"date":"2015-09-30","close":130.39999389648438},{"date":"2015-10-30","close":136.02000427246094},{"date":"2015-11-30","close":134.08999633789062},{"date":"2015-12-31","close":132.0399932861328},{"date":"2016-01-29","close":129.77000427246094},{"date":"2016-02-29","close":134.1699981689453},{"date":"2016-03-31","close":141.8800048828125},{"date":"2016-04-29","close":145.47999572753906},{"date":"2016-05-31","close":140.5399932861328},{"date":"2016-06-30","close":144.7899932861328},{"date":"2016-07-29","close":144.27000427246094},{"date":"2016-08-31","close":150.49000549316406},{"date":"2016-09-30","close":144.47000122070312},{"date":"2016-10-31","close":144.3000030517578},{"date":"2016-11-30","close":157.44000244140625},{"date":"2016-12-30","close":162.97999572753906},{"date":"2017-01-31","close":164.13999938964844},{"date":"2017-02-28","close":171.4199981689453},{"date":"2017-03-31","close":166.67999267578125},{"date":"2017-04-28","close":165.2100067138672},{"date":"2017-05-31","close":165.27999877929688},{"date":"2017-06-30","close":169.3699951171875},{"date":"2017-07-31","close":174.97000122070312},{"date":"2017-08-31","close":181.16000366210938},{"date":"2017-09-29","close":183.32000732421875},{"date":"2017-10-31","close":186.94000244140625},{"date":"2017-11-30","close":193.00999450683594},{"date":"2017-12-29","close":198.22000122070312},{"date":"2018-01-31","close":214.3800048828125},{"date":"2018-02-28","close":207.1999969482422},{"date":"2018-03-29","close":199.47999572753906},{"date":"2018-04-30","close":193.72999572753906},{"date":"2018-05-31","close":191.52999877929688},{"date":"2018-06-29","close":186.64999389648438},{"date":"2018-07-31","close":197.8699951171875},{"date":"2018-08-31","close":208.72000122070312},{"date":"2018-09-28","close":214.11000061035156},{"date":"2018-10-31","close":205.27999877929688},{"date":"2018-11-30","close":218.24000549316406},{"date":"2018-12-31","close":204.17999267578125},{"date":"2019-01-31","close":205.5399932861328},{"date":"2019-02-28","close":201.3000030517578},{"date":"2019-03-29","close":200.88999938964844},{"date":"2019-04-30","close":216.7100067138672},{"date":"2019-05-31","close":197.4199981689453},{"date":"2019-06-28","close":213.1699981689453},{"date":"2019-07-31","close":205.42999267578125},{"date":"2019-08-30","close":203.41000366210938},{"date":"2019-09-30","close":208.02000427246094},{"date":"2019-10-31","close":212.5800018310547},{"date":"2019-11-29","close":220.3000030517578},{"date":"2019-12-31","close":226.5},{"date":"2020-01-31","close":224.42999267578125},{"date":"2020-02-28","close":206.33999633789062},{"date":"2020-03-31","close":182.8300018310547},{"date":"2020-04-30","close":187.36000061035156},{"date":"2020-05-29","close":185.5800018310547},{"date":"2020-06-30","close":178.50999450683594},{"date":"2020-07-31","close":195.77999877929688},{"date":"2020-08-31","close":218.0399932861328},{"date":"2020-09-30","close":212.94000244140625},{"date":"2020-10-30","close":201.89999389648438},{"date":"2020-11-30","close":228.91000366210938},{"date":"2020-12-31","close":231.8699951171875},{"date":"2021-01-29","close":227.8699951171875},{"date":"2021-02-26","close":240.50999450683594},{"date":"2021-03-31","close":255.47000122070312},{"date":"2021-04-30","close":274.95001220703125},{"date":"2021-05-28","close":289.44000244140625},{"date":"2021-06-30","close":277.9200134277344},{"date":"2021-07-30","close":278.2900085449219},{"date":"2021-08-31","close":285.7699890136719},{"date":"2021-09-30","close":272.94000244140625},{"date":"2021-10-29","close":287.010009765625},{"date":"2021-11-30","close":276.69000244140625},{"date":"2021-12-31","close":299},{"date":"2022-01-31","close":313.0199890136719},{"date":"2022-02-28","close":321.45001220703125},{"date":"2022-03-31","close":352.9100036621094},{"date":"2022-04-29","close":322.8299865722656},{"date":"2022-05-31","close":315.9800109863281},{"date":"2022-06-30","close":273.0199890136719},{"date":"2022-07-29","close":300.6000061035156},{"date":"2022-08-31","close":280.79998779296875},{"date":"2022-09-30","close":267.0199890136719},{"date":"2022-10-31","close":295.0899963378906},{"date":"2022-11-30","close":318.6000061035156},{"date":"2022-12-30","close":308.8999938964844},{"date":"2023-01-31","close":311.5199890136719},{"date":"2023-02-28","close":305.17999267578125},{"date":"2023-03-31","close":308.7699890136719},{"date":"2023-04-28","close":328.54998779296875},{"date":"2023-05-31","close":321.0799865722656},{"date":"2023-06-30","close":341},{"date":"2023-07-31","close":351.9599914550781},{"date":"2023-08-31","close":360.20001220703125},{"date":"2023-09-29","close":350.29998779296875},{"date":"2023-10-31","close":341.3299865722656},{"date":"2023-11-30","close":360},{"date":"2023-12-29","close":356.6600036621094},{"date":"2024-01-31","close":383.739990234375},{"date":"2024-02-29","close":409.3999938964844},{"date":"2024-03-28","close":420.5199890136719},{"date":"2024-04-30","close":396.7300109863281},{"date":"2024-05-31","close":414.3999938964844},{"date":"2024-06-28","close":406.79998779296875},{"date":"2024-07-31","close":438.5},{"date":"2024-08-30","close":475.9200134277344},{"date":"2024-09-30","close":460.260009765625},{"date":"2024-10-31","close":450.9200134277344},{"date":"2024-11-29","close":483.0199890136719},{"date":"2024-12-31","close":453.2799987792969},{"date":"2025-01-31","close":468.6700134277344},{"date":"2025-02-28","close":513.8300170898438},{"date":"2025-03-31","close":532.5800170898438},{"date":"2025-04-30","close":533.25},{"date":"2025-05-30","close":503.9599914550781},{"date":"2025-06-30","close":485.7699890136719},{"date":"2025-07-31","close":471.8800048828125},{"date":"2025-08-29","close":502.9800109863281},{"date":"2025-09-30","close":502.739990234375},{"date":"2025-10-31","close":477.5400085449219},{"date":"2025-11-28","close":513.8099975585938},{"date":"2025-12-31","close":502.6499938964844},{"date":"2026-01-30","close":480.5299987792969},{"date":"2026-02-27","close":504.95001220703125},{"date":"2026-03-31","close":479.20001220703125},{"date":"2026-04-30","close":473.6000061035156},{"date":"2026-05-29","close":474.4800109863281},{"date":"2026-06-30","close":500.3900146484375},{"date":"2026-07-31","close":511.5400085449219},{"date":"2026-08-31","close":504.0299987792969},{"date":"2026-09-04","close":506.0299987792969}],"BRO":[{"date":"2014-01-31","close":13.930113792419434},{"date":"2014-02-28","close":13.357643127441406},{"date":"2014-03-31","close":13.650535583496094},{"date":"2014-04-30","close":13.215635299682617},{"date":"2014-05-30","close":13.442710876464844},{"date":"2014-06-30","close":13.674250602722168},{"date":"2014-07-31","close":13.705418586730957},{"date":"2014-08-29","close":14.572793006896973},{"date":"2014-09-30","close":14.362824440002441},{"date":"2014-10-31","close":14.2825345993042},{"date":"2014-11-28","close":14.434955596923828},{"date":"2014-12-31","close":14.753244400024414},{"date":"2015-01-30","close":13.82976245880127},{"date":"2015-02-27","close":14.459611892700195},{"date":"2015-03-31","close":14.896010398864746},{"date":"2015-04-30","close":14.423286437988281},{"date":"2015-05-29","close":14.621916770935059},{"date":"2015-06-30","close":14.834087371826172},{"date":"2015-07-31","close":15.100434303283691},{"date":"2015-08-31","close":14.5204496383667},{"date":"2015-09-30","close":14.026771545410156},{"date":"2015-10-30","close":14.615565299987793},{"date":"2015-11-30","close":14.757868766784668},{"date":"2015-12-31","close":14.594193458557129},{"date":"2016-01-29","close":13.753095626831055},{"date":"2016-02-29","close":14.749645233154297},{"date":"2016-03-31","close":16.342836380004883},{"date":"2016-04-29","close":16.02785301208496},{"date":"2016-05-31","close":16.51927375793457},{"date":"2016-06-30","close":17.165206909179688},{"date":"2016-07-29","close":16.79413604736328},{"date":"2016-08-31","close":17.223247528076172},{"date":"2016-09-30","close":17.33355712890625},{"date":"2016-10-31","close":17.0056095123291},{"date":"2016-11-30","close":19.99982261657715},{"date":"2016-12-30","close":20.69646644592285},{"date":"2017-01-31","close":19.43696403503418},{"date":"2017-02-28","close":19.948400497436523},{"date":"2017-03-31","close":19.30968475341797},{"date":"2017-04-28","close":19.855836868286133},{"date":"2017-05-31","close":20.164716720581055},{"date":"2017-06-30","close":19.997560501098633},{"date":"2017-07-31","close":20.70795249938965},{"date":"2017-08-31","close":20.939254760742188},{"date":"2017-09-29","close":22.443565368652344},{"date":"2017-10-31","close":23.282997131347656},{"date":"2017-11-30","close":23.941680908203125},{"date":"2017-12-29","close":24.0397891998291},{"date":"2018-01-31","close":24.516277313232422},{"date":"2018-02-28","close":24.661514282226562},{"date":"2018-03-29","close":23.836963653564453},{"date":"2018-04-30","close":25.514171600341797},{"date":"2018-05-31","close":26.10062026977539},{"date":"2018-06-29","close":26.05364418029785},{"date":"2018-07-31","close":27.49114990234375},{"date":"2018-08-31","close":28.710538864135742},{"date":"2018-09-28","close":27.85336685180664},{"date":"2018-10-31","close":26.621196746826172},{"date":"2018-11-30","close":27.414737701416016},{"date":"2018-12-31","close":26.03549575805664},{"date":"2019-01-31","close":25.657617568969727},{"date":"2019-02-28","close":28.062063217163086},{"date":"2019-03-29","close":27.95784568786621},{"date":"2019-04-30","close":30.080036163330078},{"date":"2019-05-31","close":29.9833984375},{"date":"2019-06-28","close":31.8164005279541},{"date":"2019-07-31","close":34.1242790222168},{"date":"2019-08-30","close":35.115657806396484},{"date":"2019-09-30","close":34.32558059692383},{"date":"2019-10-31","close":35.8676643371582},{"date":"2019-11-29","close":36.0058479309082},{"date":"2019-12-31","close":37.66590881347656},{"date":"2020-01-31","close":42.83685302734375},{"date":"2020-02-28","close":41.11030578613281},{"date":"2020-03-31","close":34.620216369628906},{"date":"2020-04-30","close":34.323909759521484},{"date":"2020-05-29","close":38.51258850097656},{"date":"2020-06-30","close":39.049095153808594},{"date":"2020-07-31","close":43.561378479003906},{"date":"2020-08-31","close":44.535484313964844},{"date":"2020-09-30","close":43.45088577270508},{"date":"2020-10-30","close":41.7616081237793},{"date":"2020-11-30","close":43.3110466003418},{"date":"2020-12-31","close":45.600189208984375},{"date":"2021-01-29","close":41.44511032104492},{"date":"2021-02-26","close":44.241920471191406},{"date":"2021-03-31","close":44.058780670166016},{"date":"2021-04-30","close":51.25894546508789},{"date":"2021-05-28","close":50.71085739135742},{"date":"2021-06-30","close":51.30949401855469},{"date":"2021-07-30","close":52.52610397338867},{"date":"2021-08-31","close":56.145660400390625},{"date":"2021-09-30","close":53.630958557128906},{"date":"2021-10-29","close":61.03966522216797},{"date":"2021-11-30","close":62.400901794433594},{"date":"2021-12-31","close":68.08782196044922},{"date":"2022-01-31","close":64.21255493164062},{"date":"2022-02-28","close":65.600341796875},{"date":"2022-03-31","close":70.121826171875},{"date":"2022-04-29","close":60.13768005371094},{"date":"2022-05-31","close":57.70607376098633},{"date":"2022-06-30","close":56.7049446105957},{"date":"2022-07-29","close":63.27548599243164},{"date":"2022-08-31","close":61.37004852294922},{"date":"2022-09-30","close":58.87786102294922},{"date":"2022-10-31","close":57.232643127441406},{"date":"2022-11-30","close":58.12514114379883},{"date":"2022-12-30","close":55.569549560546875},{"date":"2023-01-31","close":57.120460510253906},{"date":"2023-02-28","close":54.79957962036133},{"date":"2023-03-31","close":56.118988037109375},{"date":"2023-04-28","close":62.93106460571289},{"date":"2023-05-31","close":61.0272216796875},{"date":"2023-06-30","close":67.40113067626953},{"date":"2023-07-31","close":68.97748565673828},{"date":"2023-08-31","close":72.6686782836914},{"date":"2023-09-29","close":68.49095916748047},{"date":"2023-10-31","close":68.20781707763672},{"date":"2023-11-30","close":73.43494415283203},{"date":"2023-12-29","close":69.86831665039062},{"date":"2024-01-31","close":76.2056884765625},{"date":"2024-02-29","close":82.87847900390625},{"date":"2024-03-28","close":86.15583801269531},{"date":"2024-04-30","close":80.25069427490234},{"date":"2024-05-31","close":88.2331314086914},{"date":"2024-06-28","close":88.13457489013672},{"date":"2024-07-31","close":98.01162719726562},{"date":"2024-08-30","close":103.76605224609375},{"date":"2024-09-30","close":102.25589752197266},{"date":"2024-10-31","close":103.28241729736328},{"date":"2024-11-29","close":111.78849792480469},{"date":"2024-12-31","close":100.83696746826172},{"date":"2025-01-31","close":103.44637298583984},{"date":"2025-02-28","close":117.33158874511719},{"date":"2025-03-31","close":123.1318588256836},{"date":"2025-04-30","close":109.47252655029297},{"date":"2025-05-30","close":111.8998794555664},{"date":"2025-06-30","close":109.88785552978516},{"date":"2025-07-31","close":90.56060028076172},{"date":"2025-08-29","close":96.2435073852539},{"date":"2025-09-30","close":93.10653686523438},{"date":"2025-10-31","close":79.15892028808594},{"date":"2025-11-28","close":80.01102447509766},{"date":"2025-12-31","close":79.28482818603516},{"date":"2026-01-30","close":71.72441101074219},{"date":"2026-02-27","close":71.61007690429688},{"date":"2026-03-31","close":65.01939392089844},{"date":"2026-04-30","close":59.974185943603516},{"date":"2026-05-29","close":56.25},{"date":"2026-06-30","close":64.1500015258789},{"date":"2026-07-31","close":70.2374038696289},{"date":"2026-08-31","close":72.16999816894531},{"date":"2026-09-04","close":71.41999816894531}],"BSX":[{"date":"2014-01-31","close":13.529999732971191},{"date":"2014-02-28","close":13.100000381469727},{"date":"2014-03-31","close":13.520000457763672},{"date":"2014-04-30","close":12.609999656677246},{"date":"2014-05-30","close":12.829999923706055},{"date":"2014-06-30","close":12.770000457763672},{"date":"2014-07-31","close":12.779999732971191},{"date":"2014-08-29","close":12.680000305175781},{"date":"2014-09-30","close":11.8100004196167},{"date":"2014-10-31","close":13.279999732971191},{"date":"2014-11-28","close":12.869999885559082},{"date":"2014-12-31","close":13.25},{"date":"2015-01-30","close":14.8100004196167},{"date":"2015-02-27","close":16.899999618530273},{"date":"2015-03-31","close":17.75},{"date":"2015-04-30","close":17.81999969482422},{"date":"2015-05-29","close":18.270000457763672},{"date":"2015-06-30","close":17.700000762939453},{"date":"2015-07-31","close":17.34000015258789},{"date":"2015-08-31","close":16.739999771118164},{"date":"2015-09-30","close":16.40999984741211},{"date":"2015-10-30","close":18.280000686645508},{"date":"2015-11-30","close":18.280000686645508},{"date":"2015-12-31","close":18.440000534057617},{"date":"2016-01-29","close":17.530000686645508},{"date":"2016-02-29","close":16.979999542236328},{"date":"2016-03-31","close":18.809999465942383},{"date":"2016-04-29","close":21.920000076293945},{"date":"2016-05-31","close":22.709999084472656},{"date":"2016-06-30","close":23.3700008392334},{"date":"2016-07-29","close":24.280000686645508},{"date":"2016-08-31","close":23.81999969482422},{"date":"2016-09-30","close":23.799999237060547},{"date":"2016-10-31","close":22},{"date":"2016-11-30","close":20.459999084472656},{"date":"2016-12-30","close":21.6299991607666},{"date":"2017-01-31","close":24.059999465942383},{"date":"2017-02-28","close":24.549999237060547},{"date":"2017-03-31","close":24.8700008392334},{"date":"2017-04-28","close":26.3799991607666},{"date":"2017-05-31","close":27.030000686645508},{"date":"2017-06-30","close":27.719999313354492},{"date":"2017-07-31","close":26.6200008392334},{"date":"2017-08-31","close":27.549999237060547},{"date":"2017-09-29","close":29.170000076293945},{"date":"2017-10-31","close":28.139999389648438},{"date":"2017-11-30","close":26.280000686645508},{"date":"2017-12-29","close":24.790000915527344},{"date":"2018-01-31","close":27.959999084472656},{"date":"2018-02-28","close":27.260000228881836},{"date":"2018-03-29","close":27.31999969482422},{"date":"2018-04-30","close":28.719999313354492},{"date":"2018-05-31","close":30.389999389648438},{"date":"2018-06-29","close":32.70000076293945},{"date":"2018-07-31","close":33.61000061035156},{"date":"2018-08-31","close":35.560001373291016},{"date":"2018-09-28","close":38.5},{"date":"2018-10-31","close":36.13999938964844},{"date":"2018-11-30","close":37.66999816894531},{"date":"2018-12-31","close":35.34000015258789},{"date":"2019-01-31","close":38.150001525878906},{"date":"2019-02-28","close":40.119998931884766},{"date":"2019-03-29","close":38.380001068115234},{"date":"2019-04-30","close":37.119998931884766},{"date":"2019-05-31","close":38.40999984741211},{"date":"2019-06-28","close":42.97999954223633},{"date":"2019-07-31","close":42.459999084472656},{"date":"2019-08-30","close":42.72999954223633},{"date":"2019-09-30","close":40.689998626708984},{"date":"2019-10-31","close":41.70000076293945},{"date":"2019-11-29","close":43.25},{"date":"2019-12-31","close":45.220001220703125},{"date":"2020-01-31","close":41.869998931884766},{"date":"2020-02-28","close":37.38999938964844},{"date":"2020-03-31","close":32.630001068115234},{"date":"2020-04-30","close":37.47999954223633},{"date":"2020-05-29","close":37.9900016784668},{"date":"2020-06-30","close":35.11000061035156},{"date":"2020-07-31","close":38.56999969482422},{"date":"2020-08-31","close":41.02000045776367},{"date":"2020-09-30","close":38.209999084472656},{"date":"2020-10-30","close":34.27000045776367},{"date":"2020-11-30","close":33.150001525878906},{"date":"2020-12-31","close":35.95000076293945},{"date":"2021-01-29","close":35.439998626708984},{"date":"2021-02-26","close":38.779998779296875},{"date":"2021-03-31","close":38.650001525878906},{"date":"2021-04-30","close":43.599998474121094},{"date":"2021-05-28","close":42.54999923706055},{"date":"2021-06-30","close":42.7599983215332},{"date":"2021-07-30","close":45.599998474121094},{"date":"2021-08-31","close":45.150001525878906},{"date":"2021-09-30","close":43.38999938964844},{"date":"2021-10-29","close":43.130001068115234},{"date":"2021-11-30","close":38.06999969482422},{"date":"2021-12-31","close":42.47999954223633},{"date":"2022-01-31","close":42.900001525878906},{"date":"2022-02-28","close":44.16999816894531},{"date":"2022-03-31","close":44.290000915527344},{"date":"2022-04-29","close":42.11000061035156},{"date":"2022-05-31","close":41.0099983215332},{"date":"2022-06-30","close":37.27000045776367},{"date":"2022-07-29","close":41.04999923706055},{"date":"2022-08-31","close":40.310001373291016},{"date":"2022-09-30","close":38.72999954223633},{"date":"2022-10-31","close":43.11000061035156},{"date":"2022-11-30","close":45.27000045776367},{"date":"2022-12-30","close":46.27000045776367},{"date":"2023-01-31","close":46.25},{"date":"2023-02-28","close":46.720001220703125},{"date":"2023-03-31","close":50.029998779296875},{"date":"2023-04-28","close":52.119998931884766},{"date":"2023-05-31","close":51.47999954223633},{"date":"2023-06-30","close":54.09000015258789},{"date":"2023-07-31","close":51.849998474121094},{"date":"2023-08-31","close":53.939998626708984},{"date":"2023-09-29","close":52.79999923706055},{"date":"2023-10-31","close":51.189998626708984},{"date":"2023-11-30","close":55.88999938964844},{"date":"2023-12-29","close":57.810001373291016},{"date":"2024-01-31","close":63.2599983215332},{"date":"2024-02-29","close":66.20999908447266},{"date":"2024-03-28","close":68.48999786376953},{"date":"2024-04-30","close":71.87000274658203},{"date":"2024-05-31","close":75.56999969482422},{"date":"2024-06-28","close":77.01000213623047},{"date":"2024-07-31","close":73.87999725341797},{"date":"2024-08-30","close":81.79000091552734},{"date":"2024-09-30","close":83.80000305175781},{"date":"2024-10-31","close":84.0199966430664},{"date":"2024-11-29","close":90.66000366210938},{"date":"2024-12-31","close":89.31999969482422},{"date":"2025-01-31","close":102.36000061035156},{"date":"2025-02-28","close":103.79000091552734},{"date":"2025-03-31","close":100.87999725341797},{"date":"2025-04-30","close":102.87000274658203},{"date":"2025-05-30","close":105.26000213623047},{"date":"2025-06-30","close":107.41000366210938},{"date":"2025-07-31","close":104.91999816894531},{"date":"2025-08-29","close":105.5},{"date":"2025-09-30","close":97.62999725341797},{"date":"2025-10-31","close":100.72000122070312},{"date":"2025-11-28","close":101.58000183105469},{"date":"2025-12-31","close":95.3499984741211},{"date":"2026-01-30","close":93.52999877929688},{"date":"2026-02-27","close":76.8499984741211},{"date":"2026-03-31","close":62.75},{"date":"2026-04-30","close":57.61000061035156},{"date":"2026-05-29","close":48.310001373291016},{"date":"2026-06-30","close":42.68000030517578},{"date":"2026-07-31","close":46.72999954223633},{"date":"2026-08-31","close":48.29999923706055},{"date":"2026-09-04","close":47.79999923706055}],"BX":[{"date":"2014-01-31","close":17.386539459228516},{"date":"2014-02-28","close":18.034517288208008},{"date":"2014-03-31","close":17.98043441772461},{"date":"2014-04-30","close":16.142581939697266},{"date":"2014-05-30","close":16.989892959594727},{"date":"2014-06-30","close":18.279979705810547},{"date":"2014-07-31","close":18.141538619995117},{"date":"2014-08-29","close":18.61339569091797},{"date":"2014-09-30","close":17.475385665893555},{"date":"2014-10-31","close":16.962581634521484},{"date":"2014-11-28","close":18.877349853515625},{"date":"2014-12-31","close":19.05192756652832},{"date":"2015-01-30","close":21.028642654418945},{"date":"2015-02-27","close":21.548038482666016},{"date":"2015-03-31","close":22.370607376098633},{"date":"2015-04-30","close":24.074411392211914},{"date":"2015-05-29","close":25.743637084960938},{"date":"2015-06-30","close":24.02151107788086},{"date":"2015-07-31","close":23.488182067871094},{"date":"2015-08-31","close":20.496057510375977},{"date":"2015-09-30","close":18.952119827270508},{"date":"2015-10-30","close":20.45799446105957},{"date":"2015-11-30","close":19.325559616088867},{"date":"2015-12-31","close":18.0941219329834},{"date":"2016-01-29","close":16.256244659423828},{"date":"2016-02-29","close":16.44968032836914},{"date":"2016-03-31","close":17.76717185974121},{"date":"2016-04-29","close":17.55119514465332},{"date":"2016-05-31","close":16.751672744750977},{"date":"2016-06-30","close":15.696300506591797},{"date":"2016-07-29","close":17.395139694213867},{"date":"2016-08-31","close":17.771045684814453},{"date":"2016-09-30","close":16.546125411987305},{"date":"2016-10-31","close":16.222078323364258},{"date":"2016-11-30","close":16.967802047729492},{"date":"2016-12-30","close":17.818178176879883},{"date":"2017-01-31","close":20.191293716430664},{"date":"2017-02-28","close":19.7709903717041},{"date":"2017-03-31","close":19.87807273864746},{"date":"2017-04-28","close":21.23177719116211},{"date":"2017-05-31","close":22.63622283935547},{"date":"2017-06-30","close":22.95978546142578},{"date":"2017-07-31","close":23.394926071166992},{"date":"2017-08-31","close":22.891359329223633},{"date":"2017-09-29","close":23.33897590637207},{"date":"2017-10-31","close":23.59038543701172},{"date":"2017-11-30","close":22.477834701538086},{"date":"2017-12-29","close":22.690425872802734},{"date":"2018-01-31","close":25.900527954101562},{"date":"2018-02-28","close":24.713165283203125},{"date":"2018-03-29","close":23.22310447692871},{"date":"2018-04-30","close":22.748937606811523},{"date":"2018-05-31","close":23.469261169433594},{"date":"2018-06-29","close":23.645662307739258},{"date":"2018-07-31","close":26.087270736694336},{"date":"2018-08-31","close":27.57391929626465},{"date":"2018-09-28","close":28.447973251342773},{"date":"2018-10-31","close":24.65679168701172},{"date":"2018-11-30","close":25.70067024230957},{"date":"2018-12-31","close":22.71381187438965},{"date":"2019-01-31","close":25.677810668945312},{"date":"2019-02-28","close":25.87649917602539},{"date":"2019-03-29","close":27.100967407226562},{"date":"2019-04-30","close":30.865108489990234},{"date":"2019-05-31","close":29.605796813964844},{"date":"2019-06-28","close":34.74477005004883},{"date":"2019-07-31","close":37.895198822021484},{"date":"2019-08-30","close":39.30106735229492},{"date":"2019-09-30","close":38.57444381713867},{"date":"2019-10-31","close":41.986427307128906},{"date":"2019-11-29","close":43.22203063964844},{"date":"2019-12-31","close":44.5931510925293},{"date":"2020-01-31","close":48.68258285522461},{"date":"2020-02-28","close":43.33076095581055},{"date":"2020-03-31","close":36.67499923706055},{"date":"2020-04-30","close":42.04306411743164},{"date":"2020-05-29","close":46.05681228637695},{"date":"2020-06-30","close":45.94329833984375},{"date":"2020-07-31","close":43.496971130371094},{"date":"2020-08-31","close":43.22757339477539},{"date":"2020-09-30","close":42.615272521972656},{"date":"2020-10-30","close":41.162113189697266},{"date":"2020-11-30","close":49.07699966430664},{"date":"2020-12-31","close":53.411930084228516},{"date":"2021-01-29","close":55.373355865478516},{"date":"2021-02-26","close":57.83671951293945},{"date":"2021-03-31","close":62.264488220214844},{"date":"2021-04-30","close":74.61064910888672},{"date":"2021-05-28","close":78.13504791259766},{"date":"2021-06-30","close":81.90393829345703},{"date":"2021-07-30","close":97.77681732177734},{"date":"2021-08-31","close":106.64942169189453},{"date":"2021-09-30","close":98.68443298339844},{"date":"2021-10-29","close":118.3391342163086},{"date":"2021-11-30","close":120.92955017089844},{"date":"2021-12-31","close":110.6191177368164},{"date":"2022-01-31","close":112.8248519897461},{"date":"2022-02-28","close":110.16899108886719},{"date":"2022-03-31","close":109.7109146118164},{"date":"2022-04-29","close":88.86756134033203},{"date":"2022-05-31","close":103.05905151367188},{"date":"2022-06-30","close":79.8206787109375},{"date":"2022-07-29","close":90.42562866210938},{"date":"2022-08-31","close":83.22312927246094},{"date":"2022-09-30","close":74.15131378173828},{"date":"2022-10-31","close":81.52772521972656},{"date":"2022-11-30","close":81.8765869140625},{"date":"2022-12-30","close":66.36539459228516},{"date":"2023-01-31","close":85.8393783569336},{"date":"2023-02-28","close":81.96927642822266},{"date":"2023-03-31","close":79.29714965820312},{"date":"2023-04-28","close":81.40830993652344},{"date":"2023-05-31","close":78.0455322265625},{"date":"2023-06-30","close":84.72550964355469},{"date":"2023-07-31","close":96.23343658447266},{"date":"2023-08-31","close":97.68441772460938},{"date":"2023-09-29","close":98.39154052734375},{"date":"2023-10-31","close":85.55071258544922},{"date":"2023-11-30","close":104.09674072265625},{"date":"2023-12-29","close":121.28099822998047},{"date":"2024-01-31","close":115.28734588623047},{"date":"2024-02-29","close":119.31150817871094},{"date":"2024-03-28","close":122.62519073486328},{"date":"2024-04-30","close":109.58502960205078},{"date":"2024-05-31","close":113.24068450927734},{"date":"2024-06-28","close":116.34188079833984},{"date":"2024-07-31","close":134.36233520507812},{"date":"2024-08-30","close":134.56080627441406},{"date":"2024-09-30","close":144.74078369140625},{"date":"2024-10-31","close":159.3781280517578},{"date":"2024-11-29","close":181.5532989501953},{"date":"2024-12-31","close":163.81504821777344},{"date":"2025-01-31","close":168.27101135253906},{"date":"2025-02-28","close":154.42298889160156},{"date":"2025-03-31","close":133.93673706054688},{"date":"2025-04-30","close":127.09373474121094},{"date":"2025-05-30","close":133.89663696289062},{"date":"2025-06-30","close":144.33741760253906},{"date":"2025-07-31","close":166.89797973632812},{"date":"2025-08-29","close":166.39846801757812},{"date":"2025-09-30","close":165.8645477294922},{"date":"2025-10-31","close":142.36097717285156},{"date":"2025-11-28","close":143.4089813232422},{"date":"2025-12-31","close":150.97023010253906},{"date":"2026-01-30","close":139.49122619628906},{"date":"2026-02-27","close":112.32917022705078},{"date":"2026-03-31","close":113.93429565429688},{"date":"2026-04-30","close":124.42707061767578},{"date":"2026-05-29","close":116.97000122070312},{"date":"2026-06-30","close":117.66999816894531},{"date":"2026-07-31","close":126.45999908447266},{"date":"2026-08-31","close":143.24000549316406},{"date":"2026-09-04","close":136.14999389648438}],"BXP":[{"date":"2014-01-31","close":64.762939453125},{"date":"2014-02-28","close":67.36328125},{"date":"2014-03-31","close":69.0208969116211},{"date":"2014-04-30","close":70.59379577636719},{"date":"2014-05-30","close":72.7271499633789},{"date":"2014-06-30","close":71.61394500732422},{"date":"2014-07-31","close":72.38352966308594},{"date":"2014-08-29","close":73.57732391357422},{"date":"2014-09-30","close":70.55095672607422},{"date":"2014-10-31","close":77.24893188476562},{"date":"2014-11-28","close":79.01025390625},{"date":"2014-12-31","close":81.53501892089844},{"date":"2015-01-30","close":87.94048309326172},{"date":"2015-02-27","close":87.0597915649414},{"date":"2015-03-31","close":89.41883087158203},{"date":"2015-04-30","close":84.21844482421875},{"date":"2015-05-29","close":82.76716613769531},{"date":"2015-06-30","close":77.45327758789062},{"date":"2015-07-31","close":78.88661193847656},{"date":"2015-08-31","close":72.5516586303711},{"date":"2015-09-30","close":76.18907928466797},{"date":"2015-10-30","close":80.98307037353516},{"date":"2015-11-30","close":80.42967224121094},{"date":"2015-12-31","close":83.29148864746094},{"date":"2016-01-29","close":75.89230346679688},{"date":"2016-02-29","close":74.54048919677734},{"date":"2016-03-31","close":83.42514038085938},{"date":"2016-04-29","close":84.59366607666016},{"date":"2016-05-31","close":82.47325134277344},{"date":"2016-06-30","close":87.03658294677734},{"date":"2016-07-29","close":93.78703308105469},{"date":"2016-08-31","close":92.46726989746094},{"date":"2016-09-30","close":90.358642578125},{"date":"2016-10-31","close":79.87677764892578},{"date":"2016-11-30","close":82.13095092773438},{"date":"2016-12-30","close":83.89704132080078},{"date":"2017-01-31","close":87.31214904785156},{"date":"2017-02-28","close":92.7349853515625},{"date":"2017-03-31","close":88.82666778564453},{"date":"2017-04-28","close":84.92903900146484},{"date":"2017-05-31","close":81.38697052001953},{"date":"2017-06-30","close":83.03062438964844},{"date":"2017-07-31","close":81.60653686523438},{"date":"2017-08-31","close":81.39727783203125},{"date":"2017-09-29","close":83.4457015991211},{"date":"2017-10-31","close":82.29125213623047},{"date":"2017-11-30","close":85.14338684082031},{"date":"2017-12-29","close":88.8517837524414},{"date":"2018-01-31","close":84.5332260131836},{"date":"2018-02-28","close":81.22594451904297},{"date":"2018-03-29","close":84.75938415527344},{"date":"2018-04-30","close":83.51435852050781},{"date":"2018-05-31","close":83.76195526123047},{"date":"2018-06-29","close":86.83182525634766},{"date":"2018-07-31","close":86.9079818725586},{"date":"2018-08-31","close":90.314208984375},{"date":"2018-09-28","close":85.89095306396484},{"date":"2018-10-31","close":84.26509857177734},{"date":"2018-11-30","close":91.55001068115234},{"date":"2018-12-31","close":79.20401000976562},{"date":"2019-01-31","close":92.7999267578125},{"date":"2019-02-28","close":93.37696075439453},{"date":"2019-03-29","close":94.89579772949219},{"date":"2019-04-30","close":97.54670715332031},{"date":"2019-05-31","close":92.73388671875},{"date":"2019-06-28","close":92.11779022216797},{"date":"2019-07-31","close":94.93846130371094},{"date":"2019-08-30","close":91.70362091064453},{"date":"2019-09-30","close":93.25726318359375},{"date":"2019-10-31","close":98.68036651611328},{"date":"2019-11-29","close":99.6441421508789},{"date":"2019-12-31","close":99.86592864990234},{"date":"2020-01-31","close":103.84288024902344},{"date":"2020-02-28","close":93.40426635742188},{"date":"2020-03-31","close":67.51676177978516},{"date":"2020-04-30","close":71.14038848876953},{"date":"2020-05-29","close":62.94145965576172},{"date":"2020-06-30","close":66.91414642333984},{"date":"2020-07-31","close":65.95906066894531},{"date":"2020-08-31","close":64.3154525756836},{"date":"2020-09-30","close":60.16395568847656},{"date":"2020-10-30","close":54.25246047973633},{"date":"2020-11-30","close":73.54536437988281},{"date":"2020-12-31","close":71.5775375366211},{"date":"2021-01-29","close":69.10909271240234},{"date":"2021-02-26","close":75.06063079833984},{"date":"2021-03-31","close":77.40941619873047},{"date":"2021-04-30","close":83.59388732910156},{"date":"2021-05-28","close":89.8701400756836},{"date":"2021-06-30","close":88.34134674072266},{"date":"2021-07-30","close":90.49225616455078},{"date":"2021-08-31","close":87.10785675048828},{"date":"2021-09-30","close":84.26185607910156},{"date":"2021-10-29","close":88.37580871582031},{"date":"2021-11-30","close":83.86524963378906},{"date":"2021-12-31","close":90.33944702148438},{"date":"2022-01-31","close":87.90799713134766},{"date":"2022-02-28","close":95.93171691894531},{"date":"2022-03-31","close":101.77474975585938},{"date":"2022-04-29","close":92.92476654052734},{"date":"2022-05-31","close":87.85184478759766},{"date":"2022-06-30","close":71.07193756103516},{"date":"2022-07-29","close":72.81319427490234},{"date":"2022-08-31","close":63.443973541259766},{"date":"2022-09-30","close":60.65864562988281},{"date":"2022-10-31","close":58.82199478149414},{"date":"2022-11-30","close":58.32033920288086},{"date":"2022-12-30","close":55.49921798706055},{"date":"2023-01-31","close":61.21503829956055},{"date":"2023-02-28","close":53.77463150024414},{"date":"2023-03-31","close":45.2802619934082},{"date":"2023-04-28","close":44.6443977355957},{"date":"2023-05-31","close":40.720436096191406},{"date":"2023-06-30","close":49.029266357421875},{"date":"2023-07-31","close":56.72547149658203},{"date":"2023-08-31","close":56.84465408325195},{"date":"2023-09-29","close":51.49555969238281},{"date":"2023-10-31","close":46.37890625},{"date":"2023-11-30","close":49.287864685058594},{"date":"2023-12-29","close":61.59204864501953},{"date":"2024-01-31","close":58.37069320678711},{"date":"2024-02-29","close":56.80828857421875},{"date":"2024-03-28","close":58.26109313964844},{"date":"2024-04-30","close":55.210208892822266},{"date":"2024-05-31","close":54.121883392333984},{"date":"2024-06-28","close":55.80980682373047},{"date":"2024-07-31","close":64.64907836914062},{"date":"2024-08-30","close":68.19386291503906},{"date":"2024-09-30","close":73.84032440185547},{"date":"2024-10-31","close":73.93208312988281},{"date":"2024-11-29","close":75.24443817138672},{"date":"2024-12-31","close":69.15592956542969},{"date":"2025-01-31","close":68.02131652832031},{"date":"2025-02-28","close":65.96598052978516},{"date":"2025-03-31","close":63.40583419799805},{"date":"2025-04-30","close":60.14070129394531},{"date":"2025-05-30","close":63.5379524230957},{"date":"2025-06-30","close":64.59281921386719},{"date":"2025-07-31","close":62.63982009887695},{"date":"2025-08-29","close":69.41789245605469},{"date":"2025-09-30","close":71.83704376220703},{"date":"2025-10-31","close":68.7931137084961},{"date":"2025-11-28","close":69.9237060546875},{"date":"2025-12-31","close":65.87369537353516},{"date":"2026-01-30","close":63.130584716796875},{"date":"2026-02-27","close":56.20935821533203},{"date":"2026-03-31","close":51.35832977294922},{"date":"2026-04-30","close":57.84986114501953},{"date":"2026-05-29","close":59.38368225097656},{"date":"2026-06-30","close":66.30999755859375},{"date":"2026-07-31","close":70.12000274658203},{"date":"2026-08-31","close":67.98999786376953},{"date":"2026-09-04","close":67.69000244140625}],"C":[{"date":"2014-01-31","close":34.95627975463867},{"date":"2014-02-28","close":35.840702056884766},{"date":"2014-03-31","close":35.08155822753906},{"date":"2014-04-30","close":35.31004333496094},{"date":"2014-05-30","close":35.066795349121094},{"date":"2014-06-30","close":34.720314025878906},{"date":"2014-07-31","close":36.06180191040039},{"date":"2014-08-29","close":38.0820198059082},{"date":"2014-09-30","close":38.20734786987305},{"date":"2014-10-31","close":39.47565460205078},{"date":"2014-11-28","close":39.80014419555664},{"date":"2014-12-31","close":39.903385162353516},{"date":"2015-01-30","close":34.63059997558594},{"date":"2015-02-27","close":38.6652946472168},{"date":"2015-03-31","close":38.00144577026367},{"date":"2015-04-30","close":39.32914352416992},{"date":"2015-05-29","close":39.92750930786133},{"date":"2015-06-30","close":40.78395080566406},{"date":"2015-07-31","close":43.19796371459961},{"date":"2015-08-31","close":39.518070220947266},{"date":"2015-09-30","close":36.65839767456055},{"date":"2015-10-30","close":39.32492446899414},{"date":"2015-11-30","close":40.00536346435547},{"date":"2015-12-31","close":38.274681091308594},{"date":"2016-01-29","close":31.531356811523438},{"date":"2016-02-29","close":28.76921272277832},{"date":"2016-03-31","close":30.916709899902344},{"date":"2016-04-29","close":34.307518005371094},{"date":"2016-05-31","close":34.52249526977539},{"date":"2016-06-30","close":31.423852920532227},{"date":"2016-07-29","close":32.5942497253418},{"date":"2016-08-31","close":35.51813507080078},{"date":"2016-09-30","close":35.13870620727539},{"date":"2016-10-31","close":36.56716537475586},{"date":"2016-11-30","close":42.092403411865234},{"date":"2016-12-30","close":44.36162185668945},{"date":"2017-01-31","close":41.67440414428711},{"date":"2017-02-28","close":44.77307891845703},{"date":"2017-03-31","close":44.78056716918945},{"date":"2017-04-28","close":44.37469482421875},{"date":"2017-05-31","close":45.44053268432617},{"date":"2017-06-30","close":50.19924545288086},{"date":"2017-07-31","close":51.37766647338867},{"date":"2017-08-31","close":51.298892974853516},{"date":"2017-09-29","close":54.85051345825195},{"date":"2017-10-31","close":55.42361068725586},{"date":"2017-11-30","close":57.176536560058594},{"date":"2017-12-29","close":56.35110092163086},{"date":"2018-01-31","close":59.433311462402344},{"date":"2018-02-28","close":57.40088653564453},{"date":"2018-03-29","close":51.325477600097656},{"date":"2018-04-30","close":51.910953521728516},{"date":"2018-05-31","close":50.949546813964844},{"date":"2018-06-29","close":51.1252555847168},{"date":"2018-07-31","close":54.922218322753906},{"date":"2018-08-31","close":54.76869583129883},{"date":"2018-09-28","close":55.15310287475586},{"date":"2018-10-31","close":50.32508087158203},{"date":"2018-11-30","close":50.152835845947266},{"date":"2018-12-31","close":40.29875946044922},{"date":"2019-01-31","close":49.89738464355469},{"date":"2019-02-28","close":49.873992919921875},{"date":"2019-03-29","close":48.502037048339844},{"date":"2019-04-30","close":55.112388610839844},{"date":"2019-05-31","close":48.75931167602539},{"date":"2019-06-28","close":54.94152069091797},{"date":"2019-07-31","close":55.82805252075195},{"date":"2019-08-30","close":50.864837646484375},{"date":"2019-09-30","close":54.60362243652344},{"date":"2019-10-31","close":56.80105209350586},{"date":"2019-11-29","close":59.80232238769531},{"date":"2019-12-31","close":63.599674224853516},{"date":"2020-01-31","close":59.629859924316406},{"date":"2020-02-28","close":50.8548583984375},{"date":"2020-03-31","close":33.75364303588867},{"date":"2020-04-30","close":38.914466857910156},{"date":"2020-05-29","close":38.801082611083984},{"date":"2020-06-30","close":41.384586334228516},{"date":"2020-07-31","close":40.9119873046875},{"date":"2020-08-31","close":41.82005310058594},{"date":"2020-09-30","close":35.267269134521484},{"date":"2020-10-30","close":34.304664611816406},{"date":"2020-11-30","close":45.609806060791016},{"date":"2020-12-31","close":51.06774139404297},{"date":"2021-01-29","close":48.43759536743164},{"date":"2021-02-26","close":55.02790069580078},{"date":"2021-03-31","close":60.76625061035156},{"date":"2021-04-30","close":59.9188232421875},{"date":"2021-05-28","close":66.20174407958984},{"date":"2021-06-30","close":59.506710052490234},{"date":"2021-07-30","close":57.29879379272461},{"date":"2021-08-31","close":60.93399429321289},{"date":"2021-09-30","close":59.46803283691406},{"date":"2021-10-29","close":59.0284538269043},{"date":"2021-11-30","close":54.368316650390625},{"date":"2021-12-31","close":51.54320526123047},{"date":"2022-01-31","close":55.58028793334961},{"date":"2022-02-28","close":50.95132827758789},{"date":"2022-03-31","close":45.936195373535156},{"date":"2022-04-29","close":41.89879608154297},{"date":"2022-05-31","close":46.418060302734375},{"date":"2022-06-30","close":39.969425201416016},{"date":"2022-07-29","close":45.55052185058594},{"date":"2022-08-31","close":42.83855056762695},{"date":"2022-09-30","close":36.57206344604492},{"date":"2022-10-31","close":40.249454498291016},{"date":"2022-11-30","close":42.97917556762695},{"date":"2022-12-30","close":40.15591812133789},{"date":"2023-01-31","close":46.361751556396484},{"date":"2023-02-28","close":45.44725036621094},{"date":"2023-03-31","close":42.04027557373047},{"date":"2023-04-28","close":42.66432189941406},{"date":"2023-05-31","close":40.17171096801758},{"date":"2023-06-30","close":41.73073196411133},{"date":"2023-07-31","close":43.199092864990234},{"date":"2023-08-31","close":37.85954284667969},{"date":"2023-09-29","close":37.71284103393555},{"date":"2023-10-31","close":36.20908737182617},{"date":"2023-11-30","close":42.818748474121094},{"date":"2023-12-29","close":47.77865982055664},{"date":"2024-01-31","close":52.17198944091797},{"date":"2024-02-29","close":52.032310485839844},{"date":"2024-03-28","close":59.299400329589844},{"date":"2024-04-30","close":57.50840759277344},{"date":"2024-05-31","close":58.93490982055664},{"date":"2024-06-28","close":60.022613525390625},{"date":"2024-07-31","close":61.36570358276367},{"date":"2024-08-30","close":59.81710433959961},{"date":"2024-09-30","close":59.778907775878906},{"date":"2024-10-31","close":61.27816390991211},{"date":"2024-11-29","close":68.2763671875},{"date":"2024-12-31","close":67.81391906738281},{"date":"2025-01-31","close":78.44989776611328},{"date":"2025-02-28","close":77.55742645263672},{"date":"2025-03-31","close":68.86556243896484},{"date":"2025-04-30","close":66.33365631103516},{"date":"2025-05-30","close":73.65026092529297},{"date":"2025-06-30","close":83.2330093383789},{"date":"2025-07-31","close":91.62279510498047},{"date":"2025-08-29","close":95.05021667480469},{"date":"2025-09-30","close":99.90262603759766},{"date":"2025-10-31","close":99.63687896728516},{"date":"2025-11-28","close":102.57756805419922},{"date":"2025-12-31","close":115.53838348388672},{"date":"2026-01-30","close":114.56804656982422},{"date":"2026-02-27","close":109.67121887207031},{"date":"2026-03-31","close":112.87606048583984},{"date":"2026-04-30","close":127.37745666503906},{"date":"2026-05-29","close":125.9000015258789},{"date":"2026-06-30","close":139.9600067138672},{"date":"2026-07-31","close":131.77999877929688},{"date":"2026-08-31","close":131.6199951171875},{"date":"2026-09-04","close":137.72000122070312}],"CAH":[{"date":"2014-01-31","close":49.148441314697266},{"date":"2014-02-28","close":51.68461990356445},{"date":"2014-03-31","close":50.78721618652344},{"date":"2014-04-30","close":50.446128845214844},{"date":"2014-05-30","close":51.25893783569336},{"date":"2014-06-30","close":50.004417419433594},{"date":"2014-07-31","close":52.258121490478516},{"date":"2014-08-29","close":53.7532958984375},{"date":"2014-09-30","close":54.89187240600586},{"date":"2014-10-31","close":57.50020217895508},{"date":"2014-11-28","close":60.21841812133789},{"date":"2014-12-31","close":59.3997802734375},{"date":"2015-01-30","close":61.209808349609375},{"date":"2015-02-27","close":64.74158477783203},{"date":"2015-03-31","close":66.67300415039062},{"date":"2015-04-30","close":62.293128967285156},{"date":"2015-05-29","close":65.12194061279297},{"date":"2015-06-30","close":62.062679290771484},{"date":"2015-07-31","close":63.04947280883789},{"date":"2015-08-31","close":61.03880310058594},{"date":"2015-09-30","close":57.28274917602539},{"date":"2015-10-30","close":61.294471740722656},{"date":"2015-11-30","close":64.76183319091797},{"date":"2015-12-31","close":66.85115814208984},{"date":"2016-01-29","close":60.93512725830078},{"date":"2016-02-29","close":61.182254791259766},{"date":"2016-03-31","close":61.66112518310547},{"date":"2016-04-29","close":59.035160064697266},{"date":"2016-05-31","close":59.40384292602539},{"date":"2016-06-30","close":59.04804992675781},{"date":"2016-07-29","close":63.27928924560547},{"date":"2016-08-31","close":60.3045539855957},{"date":"2016-09-30","close":59.15277099609375},{"date":"2016-10-31","close":52.29350280761719},{"date":"2016-11-30","close":54.05972671508789},{"date":"2016-12-30","close":55.131752014160156},{"date":"2017-01-31","close":57.42219161987305},{"date":"2017-02-28","close":62.33251190185547},{"date":"2017-03-31","close":62.81413650512695},{"date":"2017-04-28","close":55.912662506103516},{"date":"2017-05-31","close":57.22211837768555},{"date":"2017-06-30","close":60.37083053588867},{"date":"2017-07-31","close":59.859458923339844},{"date":"2017-08-31","close":52.266632080078125},{"date":"2017-09-29","close":52.208396911621094},{"date":"2017-10-31","close":48.29199981689453},{"date":"2017-11-30","close":46.17775344848633},{"date":"2017-12-29","close":48.158546447753906},{"date":"2018-01-31","close":56.427330017089844},{"date":"2018-02-28","close":54.399410247802734},{"date":"2018-03-29","close":49.63334655761719},{"date":"2018-04-30","close":50.81320571899414},{"date":"2018-05-31","close":41.24762725830078},{"date":"2018-06-29","close":39.035072326660156},{"date":"2018-07-31","close":39.93040466308594},{"date":"2018-08-31","close":41.7210693359375},{"date":"2018-09-28","close":43.55147933959961},{"date":"2018-10-31","close":40.80935287475586},{"date":"2018-11-30","close":44.220882415771484},{"date":"2018-12-31","close":36.35851287841797},{"date":"2019-01-31","close":40.736209869384766},{"date":"2019-02-28","close":44.29869079589844},{"date":"2019-03-29","close":39.646331787109375},{"date":"2019-04-30","close":40.10744094848633},{"date":"2019-05-31","close":34.64011001586914},{"date":"2019-06-28","close":39.186161041259766},{"date":"2019-07-31","close":38.046348571777344},{"date":"2019-08-30","close":35.88320541381836},{"date":"2019-09-30","close":39.662071228027344},{"date":"2019-10-31","close":41.561546325683594},{"date":"2019-11-29","close":46.25141906738281},{"date":"2019-12-31","close":42.91789627075195},{"date":"2020-01-31","close":43.45246505737305},{"date":"2020-02-28","close":44.224613189697266},{"date":"2020-03-31","close":41.085784912109375},{"date":"2020-04-30","close":42.40560531616211},{"date":"2020-05-29","close":46.87071228027344},{"date":"2020-06-30","close":45.1503791809082},{"date":"2020-07-31","close":47.25260925292969},{"date":"2020-08-31","close":43.913265228271484},{"date":"2020-09-30","close":41.042564392089844},{"date":"2020-10-30","close":40.02852249145508},{"date":"2020-11-30","close":47.72126388549805},{"date":"2020-12-31","close":47.25018310546875},{"date":"2021-01-29","close":47.40015411376953},{"date":"2021-02-26","close":45.450504302978516},{"date":"2021-03-31","close":54.01463317871094},{"date":"2021-04-30","close":53.650089263916016},{"date":"2021-05-28","close":49.85350799560547},{"date":"2021-06-30","close":51.19837188720703},{"date":"2021-07-30","close":53.25204086303711},{"date":"2021-08-31","close":47.07308578491211},{"date":"2021-09-30","close":44.7819938659668},{"date":"2021-10-29","close":43.28804016113281},{"date":"2021-11-30","close":41.85748291015625},{"date":"2021-12-31","close":47.062923431396484},{"date":"2022-01-31","close":47.13603591918945},{"date":"2022-02-28","close":49.366241455078125},{"date":"2022-03-31","close":52.270301818847656},{"date":"2022-04-29","close":53.514827728271484},{"date":"2022-05-31","close":51.91998291015625},{"date":"2022-06-30","close":48.635704040527344},{"date":"2022-07-29","close":55.41883087158203},{"date":"2022-08-31","close":65.80289459228516},{"date":"2022-09-30","close":62.50109100341797},{"date":"2022-10-31","close":71.14324951171875},{"date":"2022-11-30","close":75.14564514160156},{"date":"2022-12-30","close":72.51525115966797},{"date":"2023-01-31","close":72.87374114990234},{"date":"2023-02-28","close":71.42096710205078},{"date":"2023-03-31","close":71.6948013305664},{"date":"2023-04-28","close":77.96216583251953},{"date":"2023-05-31","close":78.152099609375},{"date":"2023-06-30","close":90.28529357910156},{"date":"2023-07-31","close":87.32574462890625},{"date":"2023-08-31","close":83.3733139038086},{"date":"2023-09-29","close":82.88642883300781},{"date":"2023-10-31","close":87.38126373291016},{"date":"2023-11-30","close":102.82183074951172},{"date":"2023-12-29","close":97.27757263183594},{"date":"2024-01-31","close":105.37437438964844},{"date":"2024-02-29","close":108.06688690185547},{"date":"2024-03-28","close":108.47257995605469},{"date":"2024-04-30","close":99.88394165039062},{"date":"2024-05-31","close":96.22941589355469},{"date":"2024-06-28","close":95.30853271484375},{"date":"2024-07-31","close":98.24726104736328},{"date":"2024-08-30","close":109.83270263671875},{"date":"2024-09-30","close":107.68904876708984},{"date":"2024-10-31","close":106.22663116455078},{"date":"2024-11-29","close":119.65668487548828},{"date":"2024-12-31","close":115.77056884765625},{"date":"2025-01-31","close":121.5667953491211},{"date":"2025-02-28","close":127.28825378417969},{"date":"2025-03-31","close":135.4379425048828},{"date":"2025-04-30","close":139.4103546142578},{"date":"2025-05-30","close":152.3854217529297},{"date":"2025-06-30","close":165.76504516601562},{"date":"2025-07-31","close":153.62232971191406},{"date":"2025-08-29","close":147.2486114501953},{"date":"2025-09-30","close":155.34442138671875},{"date":"2025-10-31","close":189.42311096191406},{"date":"2025-11-28","close":210.7613525390625},{"date":"2025-12-31","close":204.04910278320312},{"date":"2026-01-30","close":213.89476013183594},{"date":"2026-02-27","close":228.178955078125},{"date":"2026-03-31","close":210.34112548828125},{"date":"2026-04-30","close":192.46104431152344},{"date":"2026-05-29","close":196.37252807617188},{"date":"2026-06-30","close":237.0439910888672},{"date":"2026-07-31","close":230.02999877929688},{"date":"2026-08-31","close":234.6199951171875},{"date":"2026-09-04","close":247.17999267578125}],"CARR":[{"date":"2020-03-31","close":15.895627975463867},{"date":"2020-04-30","close":16.319520950317383},{"date":"2020-05-29","close":18.862817764282227},{"date":"2020-06-30","close":20.550765991210938},{"date":"2020-07-31","close":25.19364356994629},{"date":"2020-08-31","close":27.607572555541992},{"date":"2020-09-30","close":28.24574089050293},{"date":"2020-10-30","close":30.956003189086914},{"date":"2020-11-30","close":35.294857025146484},{"date":"2020-12-31","close":35.07963943481445},{"date":"2021-01-29","close":35.805049896240234},{"date":"2021-02-26","close":33.97294235229492},{"date":"2021-03-31","close":39.26465606689453},{"date":"2021-04-30","close":40.639915466308594},{"date":"2021-05-28","close":42.83137130737305},{"date":"2021-06-30","close":45.43949890136719},{"date":"2021-07-30","close":51.657047271728516},{"date":"2021-08-31","close":53.854225158691406},{"date":"2021-09-30","close":48.39400100708008},{"date":"2021-10-29","close":48.943931579589844},{"date":"2021-11-30","close":50.71501159667969},{"date":"2021-12-31","close":50.97412872314453},{"date":"2022-01-31","close":44.80912780761719},{"date":"2022-02-28","close":42.1777229309082},{"date":"2022-03-31","close":43.10810470581055},{"date":"2022-04-29","close":36.1002197265625},{"date":"2022-05-31","close":37.08125305175781},{"date":"2022-06-30","close":33.78293228149414},{"date":"2022-07-29","close":38.39659118652344},{"date":"2022-08-31","close":37.06080627441406},{"date":"2022-09-30","close":33.68819808959961},{"date":"2022-10-31","close":37.81985855102539},{"date":"2022-11-30","close":42.157352447509766},{"date":"2022-12-30","close":39.41340637207031},{"date":"2023-01-31","close":43.50284194946289},{"date":"2023-02-28","close":43.025108337402344},{"date":"2023-03-31","close":43.71305847167969},{"date":"2023-04-28","close":39.95803451538086},{"date":"2023-05-31","close":39.25572967529297},{"date":"2023-06-30","close":47.89530563354492},{"date":"2023-07-31","close":57.37609100341797},{"date":"2023-08-31","close":55.35275650024414},{"date":"2023-09-29","close":53.18489074707031},{"date":"2023-10-31","close":46.10145568847656},{"date":"2023-11-30","close":50.260826110839844},{"date":"2023-12-29","close":55.7572021484375},{"date":"2024-01-31","close":53.09792709350586},{"date":"2024-02-29","close":53.942298889160156},{"date":"2024-03-28","close":56.41716003417969},{"date":"2024-04-30","close":59.678157806396484},{"date":"2024-05-31","close":61.519290924072266},{"date":"2024-06-28","close":61.594444274902344},{"date":"2024-07-31","close":66.50597381591797},{"date":"2024-08-30","close":71.06600952148438},{"date":"2024-09-30","close":78.59442901611328},{"date":"2024-10-31","close":71.1929702758789},{"date":"2024-11-29","close":75.74533081054688},{"date":"2024-12-31","close":67.05284881591797},{"date":"2025-01-31","close":64.2237777709961},{"date":"2025-02-28","close":63.65404510498047},{"date":"2025-03-31","close":62.27879333496094},{"date":"2025-04-30","close":61.43400192260742},{"date":"2025-05-30","close":70.16703796386719},{"date":"2025-06-30","close":72.128173828125},{"date":"2025-07-31","close":67.8236083984375},{"date":"2025-08-29","close":64.44329833984375},{"date":"2025-09-30","close":59.007137298583984},{"date":"2025-10-31","close":59.02566909790039},{"date":"2025-11-28","close":54.45164489746094},{"date":"2025-12-31","close":52.42757034301758},{"date":"2026-01-30","close":59.36853790283203},{"date":"2026-02-27","close":64.17143249511719},{"date":"2026-03-31","close":56.110145568847656},{"date":"2026-04-30","close":66.93159484863281},{"date":"2026-05-29","close":63.869998931884766},{"date":"2026-06-30","close":73.3499984741211},{"date":"2026-07-31","close":61.810001373291016},{"date":"2026-08-31","close":58.220001220703125},{"date":"2026-09-04","close":59.709999084472656}],"CASY":[{"date":"2014-01-31","close":62.65199279785156},{"date":"2014-02-28","close":62.487754821777344},{"date":"2014-03-31","close":61.6666145324707},{"date":"2014-04-30","close":62.809627532958984},{"date":"2014-05-30","close":65.16064453125},{"date":"2014-06-30","close":64.3007583618164},{"date":"2014-07-31","close":60.713531494140625},{"date":"2014-08-29","close":65.7783432006836},{"date":"2014-09-30","close":65.7874984741211},{"date":"2014-10-31","close":75.30593872070312},{"date":"2014-11-28","close":77.00758361816406},{"date":"2014-12-31","close":83.07842254638672},{"date":"2015-01-30","close":84.16215515136719},{"date":"2015-02-27","close":80.88969421386719},{"date":"2015-03-31","close":83.05596923828125},{"date":"2015-04-30","close":75.93376922607422},{"date":"2015-05-29","close":80.5629653930664},{"date":"2015-06-30","close":88.46310424804688},{"date":"2015-07-31","close":94.65872192382812},{"date":"2015-08-31","close":98.02943420410156},{"date":"2015-09-30","close":95.30693817138672},{"date":"2015-10-30","close":98.56475830078125},{"date":"2015-11-30","close":107.89048767089844},{"date":"2015-12-31","close":111.76921081542969},{"date":"2016-01-29","close":112.25050354003906},{"date":"2016-02-29","close":98.14717864990234},{"date":"2016-03-31","close":105.35225677490234},{"date":"2016-04-29","close":104.32890319824219},{"date":"2016-05-31","close":111.9765625},{"date":"2016-06-30","close":122.50260925292969},{"date":"2016-07-29","close":124.61883544921875},{"date":"2016-08-31","close":122.53778076171875},{"date":"2016-09-30","close":112.12335968017578},{"date":"2016-10-31","close":105.66342163085938},{"date":"2016-11-30","close":112.63971710205078},{"date":"2016-12-30","close":111.17147827148438},{"date":"2017-01-31","close":107.68016052246094},{"date":"2017-02-28","close":107.3802719116211},{"date":"2017-03-31","close":105.19664001464844},{"date":"2017-04-28","close":105.24922943115234},{"date":"2017-05-31","close":109.30628967285156},{"date":"2017-06-30","close":100.59110260009766},{"date":"2017-07-31","close":100.49443054199219},{"date":"2017-08-31","close":99.24239349365234},{"date":"2017-09-29","close":103.0362319946289},{"date":"2017-10-31","close":108.1017074584961},{"date":"2017-11-30","close":113.93280792236328},{"date":"2017-12-29","close":105.62017822265625},{"date":"2018-01-31","close":114.5145263671875},{"date":"2018-02-28","close":106.19377899169922},{"date":"2018-03-29","close":103.79208374023438},{"date":"2018-04-30","close":91.58586883544922},{"date":"2018-05-31","close":91.77552795410156},{"date":"2018-06-29","close":99.625732421875},{"date":"2018-07-31","close":103.97671508789062},{"date":"2018-08-31","close":108.53011322021484},{"date":"2018-09-28","close":122.73209381103516},{"date":"2018-10-31","close":120.1557388305664},{"date":"2018-11-30","close":123.35711669921875},{"date":"2018-12-31","close":122.08990478515625},{"date":"2019-01-31","close":122.87971496582031},{"date":"2019-02-28","close":128.6665802001953},{"date":"2019-03-29","close":122.96566009521484},{"date":"2019-04-30","close":126.66352081298828},{"date":"2019-05-31","close":123.53397369384766},{"date":"2019-06-28","close":149.2877960205078},{"date":"2019-07-31","close":155.2587432861328},{"date":"2019-08-30","close":160.95477294921875},{"date":"2019-09-30","close":154.53958129882812},{"date":"2019-10-31","close":164.10986328125},{"date":"2019-11-29","close":166.95376586914062},{"date":"2019-12-31","close":152.7535400390625},{"date":"2020-01-31","close":154.85704040527344},{"date":"2020-02-28","close":156.93643188476562},{"date":"2020-03-31","close":127.54576873779297},{"date":"2020-04-30","close":146.05992126464844},{"date":"2020-05-29","close":154.08587646484375},{"date":"2020-06-30","close":144.23672485351562},{"date":"2020-07-31","close":153.8712921142578},{"date":"2020-08-31","close":171.90785217285156},{"date":"2020-09-30","close":171.71450805664062},{"date":"2020-10-30","close":163.24388122558594},{"date":"2020-11-30","close":175.9396209716797},{"date":"2020-12-31","close":172.97633361816406},{"date":"2021-01-29","close":181.8729705810547},{"date":"2021-02-26","close":195.91993713378906},{"date":"2021-03-31","close":209.724365234375},{"date":"2021-04-30","close":215.87411499023438},{"date":"2021-05-28","close":214.56253051757812},{"date":"2021-06-30","close":189.1072540283203},{"date":"2021-07-30","close":192.42076110839844},{"date":"2021-08-31","close":199.0875244140625},{"date":"2021-09-30","close":183.4084930419922},{"date":"2021-10-29","close":186.76258850097656},{"date":"2021-11-30","close":189.44403076171875},{"date":"2021-12-31","close":192.4276885986328},{"date":"2022-01-31","close":183.4683074951172},{"date":"2022-02-28","close":183.7321014404297},{"date":"2022-03-31","close":193.58883666992188},{"date":"2022-04-29","close":196.97998046875},{"date":"2022-05-31","close":205.04315185546875},{"date":"2022-06-30","close":181.0102081298828},{"date":"2022-07-29","close":198.673095703125},{"date":"2022-08-31","close":209.5748748779297},{"date":"2022-09-30","close":198.54562377929688},{"date":"2022-10-31","close":228.51853942871094},{"date":"2022-11-30","close":238.64285278320312},{"date":"2022-12-30","close":220.30911254882812},{"date":"2023-01-31","close":232.04364013671875},{"date":"2023-02-28","close":204.54190063476562},{"date":"2023-03-31","close":212.9124298095703},{"date":"2023-04-28","close":225.4468994140625},{"date":"2023-05-31","close":222.32363891601562},{"date":"2023-06-30","close":240.28492736816406},{"date":"2023-07-31","close":249.3618927001953},{"date":"2023-08-31","close":241.2195587158203},{"date":"2023-09-29","close":267.9757385253906},{"date":"2023-10-31","close":268.7876892089844},{"date":"2023-11-30","close":272.2375793457031},{"date":"2023-12-29","close":271.5851745605469},{"date":"2024-01-31","close":268.6650085449219},{"date":"2024-02-29","close":301.4659423828125},{"date":"2024-03-28","close":315.28729248046875},{"date":"2024-04-30","close":316.8274841308594},{"date":"2024-05-31","close":328.9224548339844},{"date":"2024-06-28","close":378.273681640625},{"date":"2024-07-31","close":384.4996032714844},{"date":"2024-08-30","close":359.65313720703125},{"date":"2024-09-30","close":372.9548645019531},{"date":"2024-10-31","close":391.130615234375},{"date":"2024-11-29","close":418.3344421386719},{"date":"2024-12-31","close":393.82415771484375},{"date":"2025-01-31","close":419.20904541015625},{"date":"2025-02-28","close":412.1836242675781},{"date":"2025-03-31","close":431.9166259765625},{"date":"2025-04-30","close":460.32696533203125},{"date":"2025-05-30","close":436.08978271484375},{"date":"2025-06-30","close":508.3230895996094},{"date":"2025-07-31","close":518.1455078125},{"date":"2025-08-29","close":493.1736755371094},{"date":"2025-09-30","close":563.7808837890625},{"date":"2025-10-31","close":512.3560180664062},{"date":"2025-11-28","close":569.532958984375},{"date":"2025-12-31","close":551.8118286132812},{"date":"2026-01-30","close":606.0795288085938},{"date":"2026-02-27","close":685.1146850585938},{"date":"2026-03-31","close":727.3553466796875},{"date":"2026-04-30","close":821.5800170898438},{"date":"2026-05-29","close":767.1400146484375},{"date":"2026-06-30","close":794.7899780273438},{"date":"2026-07-31","close":871},{"date":"2026-08-31","close":752.2100219726562},{"date":"2026-09-04","close":756.0900268554688}],"CAT":[{"date":"2014-01-31","close":69.17156982421875},{"date":"2014-02-28","close":71.42550659179688},{"date":"2014-03-31","close":73.19326782226562},{"date":"2014-04-30","close":78.09192657470703},{"date":"2014-05-30","close":75.74324035644531},{"date":"2014-06-30","close":80.51470947265625},{"date":"2014-07-31","close":75.11873626708984},{"date":"2014-08-29","close":81.32208251953125},{"date":"2014-09-30","close":73.8362808227539},{"date":"2014-10-31","close":76.1867904663086},{"date":"2014-11-28","close":75.57827758789062},{"date":"2014-12-31","close":68.76420593261719},{"date":"2015-01-30","close":60.57210922241211},{"date":"2015-02-27","close":62.7913703918457},{"date":"2015-03-31","close":60.617530822753906},{"date":"2015-04-30","close":66.3513412475586},{"date":"2015-05-29","close":65.16000366210938},{"date":"2015-06-30","close":64.77810668945312},{"date":"2015-07-31","close":60.605247497558594},{"date":"2015-08-31","close":58.917259216308594},{"date":"2015-09-30","close":50.37718200683594},{"date":"2015-10-30","close":56.88683319091797},{"date":"2015-11-30","close":56.62185287475586},{"date":"2015-12-31","close":52.9665641784668},{"date":"2016-01-29","close":49.11585235595703},{"date":"2016-02-29","close":53.42454528808594},{"date":"2016-03-31","close":60.40050506591797},{"date":"2016-04-29","close":61.929691314697266},{"date":"2016-05-31","close":57.7782096862793},{"date":"2016-06-30","close":60.40776443481445},{"date":"2016-07-29","close":66.58102416992188},{"date":"2016-08-31","close":65.92935180664062},{"date":"2016-09-30","close":71.41609954833984},{"date":"2016-10-31","close":67.73688507080078},{"date":"2016-11-30","close":77.55734252929688},{"date":"2016-12-30","close":75.26860809326172},{"date":"2017-01-31","close":78.28272247314453},{"date":"2017-02-28","close":79.10105895996094},{"date":"2017-03-31","close":75.90951538085938},{"date":"2017-04-28","close":84.37886810302734},{"date":"2017-05-31","close":86.99458312988281},{"date":"2017-06-30","close":88.66961669921875},{"date":"2017-07-31","close":94.7034683227539},{"date":"2017-08-31","close":97.64555358886719},{"date":"2017-09-29","close":103.64604949951172},{"date":"2017-10-31","close":113.53612518310547},{"date":"2017-11-30","close":118.00897979736328},{"date":"2017-12-29","close":131.745361328125},{"date":"2018-01-31","close":136.72454833984375},{"date":"2018-02-28","close":129.87905883789062},{"date":"2018-03-29","close":123.7895736694336},{"date":"2018-04-30","close":121.8634262084961},{"date":"2018-05-31","close":128.2368621826172},{"date":"2018-06-29","close":114.52762603759766},{"date":"2018-07-31","close":122.13497161865234},{"date":"2018-08-31","close":117.93074798583984},{"date":"2018-09-28","close":129.51573181152344},{"date":"2018-10-31","close":103.69854736328125},{"date":"2018-11-30","close":115.9642105102539},{"date":"2018-12-31","close":108.61337280273438},{"date":"2019-01-31","close":114.55107116699219},{"date":"2019-02-28","close":118.14689636230469},{"date":"2019-03-29","close":116.55543518066406},{"date":"2019-04-30","close":120.66316986083984},{"date":"2019-05-31","close":103.6914291381836},{"date":"2019-06-28","close":117.95426940917969},{"date":"2019-07-31","close":114.83269500732422},{"date":"2019-08-30","close":103.78288269042969},{"date":"2019-09-30","close":110.15812683105469},{"date":"2019-10-31","close":121.12342834472656},{"date":"2019-11-29","close":127.21481323242188},{"date":"2019-12-31","close":129.80775451660156},{"date":"2020-01-31","close":116.26387023925781},{"date":"2020-02-28","close":109.97047424316406},{"date":"2020-03-31","close":102.7122802734375},{"date":"2020-04-30","close":103.95899200439453},{"date":"2020-05-29","close":107.30877685546875},{"date":"2020-06-30","close":112.99890899658203},{"date":"2020-07-31","close":119.58692932128906},{"date":"2020-08-31","close":128.0735626220703},{"date":"2020-09-30","close":134.22930908203125},{"date":"2020-10-30","close":142.2023468017578},{"date":"2020-11-30","close":157.1786346435547},{"date":"2020-12-31","close":164.81163024902344},{"date":"2021-01-29","close":166.43495178222656},{"date":"2021-02-26","close":196.51048278808594},{"date":"2021-03-31","close":211.06578063964844},{"date":"2021-04-30","close":208.58180236816406},{"date":"2021-05-28","close":220.44142150878906},{"date":"2021-06-30","close":198.9989776611328},{"date":"2021-07-30","close":190.06491088867188},{"date":"2021-08-31","close":193.85243225097656},{"date":"2021-09-30","close":176.4777069091797},{"date":"2021-10-29","close":188.5815887451172},{"date":"2021-11-30","close":178.72776794433594},{"date":"2021-12-31","close":191.10516357421875},{"date":"2022-01-31","close":187.22093200683594},{"date":"2022-02-28","close":174.23548889160156},{"date":"2022-03-31","close":206.96847534179688},{"date":"2022-04-29","close":196.4999542236328},{"date":"2022-05-31","close":201.45582580566406},{"date":"2022-06-30","close":166.8392333984375},{"date":"2022-07-29","close":186.31825256347656},{"date":"2022-08-31","close":173.59315490722656},{"date":"2022-09-30","close":154.2047882080078},{"date":"2022-10-31","close":204.79348754882812},{"date":"2022-11-30","close":223.66822814941406},{"date":"2022-12-30","close":226.64846801757812},{"date":"2023-01-31","close":239.8306884765625},{"date":"2023-02-28","close":227.7198486328125},{"date":"2023-03-31","close":217.5387420654297},{"date":"2023-04-28","close":209.1236114501953},{"date":"2023-05-31","close":196.65074157714844},{"date":"2023-06-30","close":235.16847229003906},{"date":"2023-07-31","close":254.69802856445312},{"date":"2023-08-31","close":270.02777099609375},{"date":"2023-09-29","close":262.2187194824219},{"date":"2023-10-31","close":218.2448272705078},{"date":"2023-11-30","close":242.06300354003906},{"date":"2023-12-29","close":285.4609680175781},{"date":"2024-01-31","close":291.2840270996094},{"date":"2024-02-29","close":323.9226379394531},{"date":"2024-03-28","close":355.4167785644531},{"date":"2024-04-30","close":325.697265625},{"date":"2024-05-31","close":329.54248046875},{"date":"2024-06-28","close":324.26629638671875},{"date":"2024-07-31","close":338.3913879394531},{"date":"2024-08-30","close":348.06805419921875},{"date":"2024-09-30","close":382.29815673828125},{"date":"2024-10-31","close":369.0358581542969},{"date":"2024-11-29","close":398.3762512207031},{"date":"2024-12-31","close":355.851806640625},{"date":"2025-01-31","close":365.7022399902344},{"date":"2025-02-28","close":338.6369323730469},{"date":"2025-03-31","close":324.7054748535156},{"date":"2025-04-30","close":305.95867919921875},{"date":"2025-05-30","close":344.3037414550781},{"date":"2025-06-30","close":384.05352783203125},{"date":"2025-07-31","close":434.9176025390625},{"date":"2025-08-29","close":416.0720520019531},{"date":"2025-09-30","close":473.7704772949219},{"date":"2025-10-31","close":574.8181762695312},{"date":"2025-11-28","close":573.3245239257812},{"date":"2025-12-31","close":570.44677734375},{"date":"2026-01-30","close":656.1109008789062},{"date":"2026-02-27","close":741.4185180664062},{"date":"2026-03-31","close":707.1138305664062},{"date":"2026-04-30","close":890.1099853515625},{"date":"2026-05-29","close":875.8699951171875},{"date":"2026-06-30","close":1064.9000244140625},{"date":"2026-07-31","close":814.8099975585938},{"date":"2026-08-31","close":797.469970703125},{"date":"2026-09-04","close":813.9400024414062}],"CB":[{"date":"2014-01-31","close":74.16587829589844},{"date":"2014-02-28","close":77.3757095336914},{"date":"2014-03-31","close":78.81741333007812},{"date":"2014-04-30","close":81.41122436523438},{"date":"2014-05-30","close":82.51716613769531},{"date":"2014-06-30","close":82.50921630859375},{"date":"2014-07-31","close":80.1454086303711},{"date":"2014-08-29","close":85.13348388671875},{"date":"2014-09-30","close":84.48505401611328},{"date":"2014-10-31","close":88.0539321899414},{"date":"2014-11-28","close":92.1142807006836},{"date":"2014-12-31","close":93.08319854736328},{"date":"2015-01-30","close":87.47618103027344},{"date":"2015-02-27","close":92.3782730102539},{"date":"2015-03-31","close":90.86724853515625},{"date":"2015-04-30","close":87.19964599609375},{"date":"2015-05-29","close":86.78398895263672},{"date":"2015-06-30","close":83.41576385498047},{"date":"2015-07-31","close":89.23224639892578},{"date":"2015-08-31","close":83.8095703125},{"date":"2015-09-30","close":85.37999725341797},{"date":"2015-10-30","close":93.75281524658203},{"date":"2015-11-30","close":94.83451080322266},{"date":"2015-12-31","close":97.03572082519531},{"date":"2016-01-29","close":93.89668273925781},{"date":"2016-02-29","close":95.93953704833984},{"date":"2016-03-31","close":99.50492095947266},{"date":"2016-04-29","close":98.42760467529297},{"date":"2016-05-31","close":105.73493194580078},{"date":"2016-06-30","close":109.78070068359375},{"date":"2016-07-29","close":105.20333862304688},{"date":"2016-08-31","close":106.60592651367188},{"date":"2016-09-30","close":106.11534881591797},{"date":"2016-10-31","close":107.2554702758789},{"date":"2016-11-30","close":108.09999084472656},{"date":"2016-12-30","close":112.16278076171875},{"date":"2017-01-31","close":111.62796020507812},{"date":"2017-02-28","close":117.29889678955078},{"date":"2017-03-31","close":116.25015258789062},{"date":"2017-04-28","close":117.10335540771484},{"date":"2017-05-31","close":122.17145538330078},{"date":"2017-06-30","close":124.6512222290039},{"date":"2017-07-31","close":125.57727813720703},{"date":"2017-08-31","close":121.25589752197266},{"date":"2017-09-29","close":122.8393325805664},{"date":"2017-10-31","close":129.96585083007812},{"date":"2017-11-30","close":131.0775146484375},{"date":"2017-12-29","close":126.53897857666016},{"date":"2018-01-31","close":135.21563720703125},{"date":"2018-02-28","close":122.8934097290039},{"date":"2018-03-29","close":119.05218505859375},{"date":"2018-04-30","close":118.09471893310547},{"date":"2018-05-31","close":113.75982666015625},{"date":"2018-06-29","close":111.2059326171875},{"date":"2018-07-31","close":122.32479858398438},{"date":"2018-08-31","close":118.40252685546875},{"date":"2018-09-28","close":117.6144790649414},{"date":"2018-10-31","close":109.93135833740234},{"date":"2018-11-30","close":117.70254516601562},{"date":"2018-12-31","close":114.34838104248047},{"date":"2019-01-31","close":117.77407836914062},{"date":"2019-02-28","close":118.52647399902344},{"date":"2019-03-29","close":124.67247772216797},{"date":"2019-04-30","close":129.22935485839844},{"date":"2019-05-31","close":130.00364685058594},{"date":"2019-06-28","close":131.75067138671875},{"date":"2019-07-31","close":136.7151336669922},{"date":"2019-08-30","close":139.79217529296875},{"date":"2019-09-30","close":145.090087890625},{"date":"2019-10-31","close":136.98358154296875},{"date":"2019-11-29","close":136.13877868652344},{"date":"2019-12-31","close":140.57740783691406},{"date":"2020-01-31","close":137.2629852294922},{"date":"2020-02-28","close":130.97735595703125},{"date":"2020-03-31","close":101.63151550292969},{"date":"2020-04-30","close":98.28294372558594},{"date":"2020-05-29","close":110.95844268798828},{"date":"2020-06-30","close":115.9140853881836},{"date":"2020-07-31","close":116.48165130615234},{"date":"2020-08-31","close":114.43103790283203},{"date":"2020-09-30","close":107.00566864013672},{"date":"2020-10-30","close":119.71328735351562},{"date":"2020-11-30","close":136.22674560546875},{"date":"2020-12-31","close":142.55999755859375},{"date":"2021-01-29","close":134.9188690185547},{"date":"2021-02-26","close":150.5808868408203},{"date":"2021-03-31","close":146.97203063964844},{"date":"2021-04-30","close":159.643798828125},{"date":"2021-05-28","close":158.15521240234375},{"date":"2021-06-30","close":148.58419799804688},{"date":"2021-07-30","close":157.74563598632812},{"date":"2021-08-31","close":171.9365692138672},{"date":"2021-09-30","close":162.88983154296875},{"date":"2021-10-29","close":183.45294189453125},{"date":"2021-11-30","close":168.51414489746094},{"date":"2021-12-31","close":182.2610321044922},{"date":"2022-01-31","close":186.0041046142578},{"date":"2022-02-28","close":192.0006103515625},{"date":"2022-03-31","close":202.4418487548828},{"date":"2022-04-29","close":195.39093017578125},{"date":"2022-05-31","close":199.97164916992188},{"date":"2022-06-30","close":186.8277587890625},{"date":"2022-07-29","close":179.2816925048828},{"date":"2022-08-31","close":179.6713409423828},{"date":"2022-09-30","close":173.6026153564453},{"date":"2022-10-31","close":205.11032104492188},{"date":"2022-11-30","close":209.596435546875},{"date":"2022-12-30","close":211.36959838867188},{"date":"2023-01-31","close":217.97132873535156},{"date":"2023-02-28","close":202.19044494628906},{"date":"2023-03-31","close":186.8827667236328},{"date":"2023-04-28","close":193.98541259765625},{"date":"2023-05-31","close":178.81768798828125},{"date":"2023-06-30","close":186.1715087890625},{"date":"2023-07-31","close":197.6283416748047},{"date":"2023-08-31","close":194.20579528808594},{"date":"2023-09-29","close":202.10145568847656},{"date":"2023-10-31","close":208.3533935546875},{"date":"2023-11-30","close":222.73094177246094},{"date":"2023-12-29","close":220.23880004882812},{"date":"2024-01-31","close":238.7544403076172},{"date":"2024-02-29","close":245.25442504882812},{"date":"2024-03-28","close":253.36160278320312},{"date":"2024-04-30","close":243.1051025390625},{"date":"2024-05-31","close":264.7913818359375},{"date":"2024-06-28","close":250.26702880859375},{"date":"2024-07-31","close":270.45867919921875},{"date":"2024-08-30","close":278.8179016113281},{"date":"2024-09-30","close":283.8436279296875},{"date":"2024-10-31","close":277.9874267578125},{"date":"2024-11-29","close":284.1782531738281},{"date":"2024-12-31","close":272.8458251953125},{"date":"2025-01-31","close":268.4810791015625},{"date":"2025-02-28","close":281.91107177734375},{"date":"2025-03-31","close":299.15814208984375},{"date":"2025-04-30","close":283.39727783203125},{"date":"2025-05-30","close":294.4130554199219},{"date":"2025-06-30","close":287.96875},{"date":"2025-07-31","close":264.4319152832031},{"date":"2025-08-29","close":273.4073181152344},{"date":"2025-09-30","close":280.5439147949219},{"date":"2025-10-31","close":275.2660217285156},{"date":"2025-11-28","close":294.38970947265625},{"date":"2025-12-31","close":310.2333679199219},{"date":"2026-01-30","close":307.6888427734375},{"date":"2026-02-27","close":338.79962158203125},{"date":"2026-03-31","close":324.9162292480469},{"date":"2026-04-30","close":325.98291015625},{"date":"2026-05-29","close":310.7604064941406},{"date":"2026-06-30","close":340.739990234375},{"date":"2026-07-31","close":350.67999267578125},{"date":"2026-08-31","close":338.6000061035156},{"date":"2026-09-04","close":341.5899963378906}],"CBOE":[{"date":"2014-01-31","close":44.25825881958008},{"date":"2014-02-28","close":46.12251663208008},{"date":"2014-03-31","close":48.31636428833008},{"date":"2014-04-30","close":45.55055618286133},{"date":"2014-05-30","close":43.41653060913086},{"date":"2014-06-30","close":42.15721893310547},{"date":"2014-07-31","close":41.52328109741211},{"date":"2014-08-29","close":45.60747146606445},{"date":"2014-09-30","close":46.037471771240234},{"date":"2014-10-31","close":50.690242767333984},{"date":"2014-11-28","close":51.70734786987305},{"date":"2014-12-31","close":54.736751556396484},{"date":"2015-01-30","close":55.64300537109375},{"date":"2015-02-27","close":51.98505783081055},{"date":"2015-03-31","close":49.71617889404297},{"date":"2015-04-30","close":48.72895050048828},{"date":"2015-05-29","close":50.859031677246094},{"date":"2015-06-30","close":49.729209899902344},{"date":"2015-07-31","close":53.86606979370117},{"date":"2015-08-31","close":54.97850036621094},{"date":"2015-09-30","close":58.51346206665039},{"date":"2015-10-30","close":58.47858428955078},{"date":"2015-11-30","close":62.98833465576172},{"date":"2015-12-31","close":56.79732131958008},{"date":"2016-01-29","close":58.302589416503906},{"date":"2016-02-29","close":54.696964263916016},{"date":"2016-03-31","close":57.38209915161133},{"date":"2016-04-29","close":54.422080993652344},{"date":"2016-05-31","close":55.906494140625},{"date":"2016-06-30","close":58.727386474609375},{"date":"2016-07-29","close":60.64910888671875},{"date":"2016-08-31","close":60.7720832824707},{"date":"2016-09-30","close":57.37472152709961},{"date":"2016-10-31","close":55.92375183105469},{"date":"2016-11-30","close":61.1801872253418},{"date":"2016-12-30","close":65.61107635498047},{"date":"2017-01-31","close":70.69908905029297},{"date":"2017-02-28","close":69.30498504638672},{"date":"2017-03-31","close":72.21793365478516},{"date":"2017-04-28","close":73.41160583496094},{"date":"2017-05-31","close":77.1618423461914},{"date":"2017-06-30","close":81.65559387207031},{"date":"2017-07-31","close":84.45191955566406},{"date":"2017-08-31","close":90.37700653076172},{"date":"2017-09-29","close":96.4146957397461},{"date":"2017-10-31","close":101.27887725830078},{"date":"2017-11-30","close":110.81571197509766},{"date":"2017-12-29","close":111.85713958740234},{"date":"2018-01-31","close":120.65559387207031},{"date":"2018-02-28","close":100.56279754638672},{"date":"2018-03-29","close":102.68672943115234},{"date":"2018-04-30","close":96.09893798828125},{"date":"2018-05-31","close":88.04127502441406},{"date":"2018-06-29","close":93.91613006591797},{"date":"2018-07-31","close":87.65323638916016},{"date":"2018-08-31","close":91.24586486816406},{"date":"2018-09-28","close":86.8646011352539},{"date":"2018-10-31","close":102.15372467041016},{"date":"2018-11-30","close":97.70453643798828},{"date":"2018-12-31","close":88.8165283203125},{"date":"2019-01-31","close":84.67666625976562},{"date":"2019-02-28","close":87.3611068725586},{"date":"2019-03-29","close":86.93294525146484},{"date":"2019-04-30","close":92.55300903320312},{"date":"2019-05-31","close":99.1518325805664},{"date":"2019-06-28","close":94.6665267944336},{"date":"2019-07-31","close":99.85523223876953},{"date":"2019-08-30","close":109.18092346191406},{"date":"2019-09-30","close":105.2868423461914},{"date":"2019-10-31","close":105.5067367553711},{"date":"2019-11-29","close":109.26051330566406},{"date":"2019-12-31","close":110.27134704589844},{"date":"2020-01-31","close":113.23027801513672},{"date":"2020-02-28","close":105.06977844238281},{"date":"2020-03-31","close":82.2585678100586},{"date":"2020-04-30","close":91.59505462646484},{"date":"2020-05-29","close":98.4656982421875},{"date":"2020-06-30","close":86.27543640136719},{"date":"2020-07-31","close":81.11443328857422},{"date":"2020-08-31","close":85.28996276855469},{"date":"2020-09-30","close":81.52677154541016},{"date":"2020-10-30","close":75.53351593017578},{"date":"2020-11-30","close":85.24319458007812},{"date":"2020-12-31","close":86.92345428466797},{"date":"2021-01-29","close":85.62591552734375},{"date":"2021-02-26","close":92.76294708251953},{"date":"2021-03-31","close":92.50985717773438},{"date":"2021-04-30","close":97.83416748046875},{"date":"2021-05-28","close":104.72836303710938},{"date":"2021-06-30","close":112.02076721191406},{"date":"2021-07-30","close":111.47502136230469},{"date":"2021-08-31","close":119.15766906738281},{"date":"2021-09-30","close":116.99459838867188},{"date":"2021-10-29","close":124.62674713134766},{"date":"2021-11-30","close":122.24832153320312},{"date":"2021-12-31","close":123.63252258300781},{"date":"2022-01-31","close":112.37857818603516},{"date":"2022-02-28","close":111.65995788574219},{"date":"2022-03-31","close":108.92772674560547},{"date":"2022-04-29","close":107.55685424804688},{"date":"2022-05-31","close":107.39018249511719},{"date":"2022-06-30","close":108.23163604736328},{"date":"2022-07-29","close":117.97525024414062},{"date":"2022-08-31","close":113.27291870117188},{"date":"2022-09-30","close":112.69681549072266},{"date":"2022-10-31","close":119.54293823242188},{"date":"2022-11-30","close":122.28015899658203},{"date":"2022-12-30","close":120.95942687988281},{"date":"2023-01-31","close":118.4625244140625},{"date":"2023-02-28","close":122.10501098632812},{"date":"2023-03-31","close":129.91502380371094},{"date":"2023-04-28","close":135.19908142089844},{"date":"2023-05-31","close":128.63446044921875},{"date":"2023-06-30","close":134.0646514892578},{"date":"2023-07-31","close":135.68690490722656},{"date":"2023-08-31","close":145.9644317626953},{"date":"2023-09-29","close":152.30178833007812},{"date":"2023-10-31","close":159.7896270751953},{"date":"2023-11-30","close":178.17352294921875},{"date":"2023-12-29","close":174.62353515625},{"date":"2024-01-31","close":179.7969512939453},{"date":"2024-02-29","close":188.2987518310547},{"date":"2024-03-28","close":180.1881561279297},{"date":"2024-04-30","close":177.6578826904297},{"date":"2024-05-31","close":170.19094848632812},{"date":"2024-06-28","close":167.308349609375},{"date":"2024-07-31","close":180.54071044921875},{"date":"2024-08-30","close":202.69317626953125},{"date":"2024-09-30","close":202.17015075683594},{"date":"2024-10-31","close":210.75550842285156},{"date":"2024-11-29","close":213.62327575683594},{"date":"2024-12-31","close":193.3842315673828},{"date":"2025-01-31","close":202.22210693359375},{"date":"2025-02-28","close":209.25917053222656},{"date":"2025-03-31","close":224.6359405517578},{"date":"2025-04-30","close":220.17877197265625},{"date":"2025-05-30","close":228.0775909423828},{"date":"2025-06-30","close":232.14898681640625},{"date":"2025-07-31","close":239.94334411621094},{"date":"2025-08-29","close":234.87649536132812},{"date":"2025-09-30","close":244.1342010498047},{"date":"2025-10-31","close":244.5224151611328},{"date":"2025-11-28","close":256.99542236328125},{"date":"2025-12-31","close":249.8580322265625},{"date":"2026-01-30","close":263.85406494140625},{"date":"2026-02-27","close":299.0931091308594},{"date":"2026-03-31","close":280.48211669921875},{"date":"2026-04-30","close":299.46234130859375},{"date":"2026-05-29","close":333.55999755859375},{"date":"2026-06-30","close":242.6699981689453},{"date":"2026-07-31","close":309.37060546875},{"date":"2026-08-31","close":300.20001220703125},{"date":"2026-09-04","close":298.3800048828125}],"CBRE":[{"date":"2014-01-31","close":26.540000915527344},{"date":"2014-02-28","close":27.950000762939453},{"date":"2014-03-31","close":27.43000030517578},{"date":"2014-04-30","close":26.639999389648438},{"date":"2014-05-30","close":29.84000015258789},{"date":"2014-06-30","close":32.040000915527344},{"date":"2014-07-31","close":30.84000015258789},{"date":"2014-08-29","close":31.780000686645508},{"date":"2014-09-30","close":29.739999771118164},{"date":"2014-10-31","close":32},{"date":"2014-11-28","close":33.7400016784668},{"date":"2014-12-31","close":34.25},{"date":"2015-01-30","close":32.34000015258789},{"date":"2015-02-27","close":34.2599983215332},{"date":"2015-03-31","close":38.709999084472656},{"date":"2015-04-30","close":38.34000015258789},{"date":"2015-05-29","close":38.2400016784668},{"date":"2015-06-30","close":37},{"date":"2015-07-31","close":37.970001220703125},{"date":"2015-08-31","close":32.02000045776367},{"date":"2015-09-30","close":32},{"date":"2015-10-30","close":37.279998779296875},{"date":"2015-11-30","close":37.470001220703125},{"date":"2015-12-31","close":34.58000183105469},{"date":"2016-01-29","close":27.969999313354492},{"date":"2016-02-29","close":25.40999984741211},{"date":"2016-03-31","close":28.81999969482422},{"date":"2016-04-29","close":29.6299991607666},{"date":"2016-05-31","close":29.850000381469727},{"date":"2016-06-30","close":26.479999542236328},{"date":"2016-07-29","close":28.450000762939453},{"date":"2016-08-31","close":29.889999389648438},{"date":"2016-09-30","close":27.979999542236328},{"date":"2016-10-31","close":25.760000228881836},{"date":"2016-11-30","close":29.040000915527344},{"date":"2016-12-30","close":31.489999771118164},{"date":"2017-01-31","close":30.360000610351562},{"date":"2017-02-28","close":35.619998931884766},{"date":"2017-03-31","close":34.790000915527344},{"date":"2017-04-28","close":35.810001373291016},{"date":"2017-05-31","close":34.880001068115234},{"date":"2017-06-30","close":36.400001525878906},{"date":"2017-07-31","close":37.9900016784668},{"date":"2017-08-31","close":36.08000183105469},{"date":"2017-09-29","close":37.880001068115234},{"date":"2017-10-31","close":39.31999969482422},{"date":"2017-11-30","close":43.36000061035156},{"date":"2017-12-29","close":43.310001373291016},{"date":"2018-01-31","close":45.689998626708984},{"date":"2018-02-28","close":46.75},{"date":"2018-03-29","close":47.220001220703125},{"date":"2018-04-30","close":45.310001373291016},{"date":"2018-05-31","close":46.189998626708984},{"date":"2018-06-29","close":47.7400016784668},{"date":"2018-07-31","close":49.79999923706055},{"date":"2018-08-31","close":48.810001373291016},{"date":"2018-09-28","close":44.099998474121094},{"date":"2018-10-31","close":40.290000915527344},{"date":"2018-11-30","close":43.68000030517578},{"date":"2018-12-31","close":40.040000915527344},{"date":"2019-01-31","close":45.75},{"date":"2019-02-28","close":49.7599983215332},{"date":"2019-03-29","close":49.45000076293945},{"date":"2019-04-30","close":52.06999969482422},{"date":"2019-05-31","close":45.70000076293945},{"date":"2019-06-28","close":51.29999923706055},{"date":"2019-07-31","close":53.0099983215332},{"date":"2019-08-30","close":52.27000045776367},{"date":"2019-09-30","close":53.0099983215332},{"date":"2019-10-31","close":53.54999923706055},{"date":"2019-11-29","close":57.02000045776367},{"date":"2019-12-31","close":61.290000915527344},{"date":"2020-01-31","close":61.04999923706055},{"date":"2020-02-28","close":56.13999938964844},{"date":"2020-03-31","close":37.709999084472656},{"date":"2020-04-30","close":42.93000030517578},{"date":"2020-05-29","close":43.97999954223633},{"date":"2020-06-30","close":45.220001220703125},{"date":"2020-07-31","close":43.810001373291016},{"date":"2020-08-31","close":47.029998779296875},{"date":"2020-09-30","close":46.970001220703125},{"date":"2020-10-30","close":50.400001525878906},{"date":"2020-11-30","close":61.13999938964844},{"date":"2020-12-31","close":62.720001220703125},{"date":"2021-01-29","close":60.97999954223633},{"date":"2021-02-26","close":75.7699966430664},{"date":"2021-03-31","close":79.11000061035156},{"date":"2021-04-30","close":85.19999694824219},{"date":"2021-05-28","close":87.77999877929688},{"date":"2021-06-30","close":85.7300033569336},{"date":"2021-07-30","close":96.45999908447266},{"date":"2021-08-31","close":96.30000305175781},{"date":"2021-09-30","close":97.36000061035156},{"date":"2021-10-29","close":104.08000183105469},{"date":"2021-11-30","close":95.56999969482422},{"date":"2021-12-31","close":108.51000213623047},{"date":"2022-01-31","close":101.33999633789062},{"date":"2022-02-28","close":96.8499984741211},{"date":"2022-03-31","close":91.5199966430664},{"date":"2022-04-29","close":83.04000091552734},{"date":"2022-05-31","close":82.83999633789062},{"date":"2022-06-30","close":73.61000061035156},{"date":"2022-07-29","close":85.62000274658203},{"date":"2022-08-31","close":78.95999908447266},{"date":"2022-09-30","close":67.51000213623047},{"date":"2022-10-31","close":70.94000244140625},{"date":"2022-11-30","close":79.5999984741211},{"date":"2022-12-30","close":76.95999908447266},{"date":"2023-01-31","close":85.51000213623047},{"date":"2023-02-28","close":85.13999938964844},{"date":"2023-03-31","close":72.80999755859375},{"date":"2023-04-28","close":76.66000366210938},{"date":"2023-05-31","close":74.91999816894531},{"date":"2023-06-30","close":80.70999908447266},{"date":"2023-07-31","close":83.30999755859375},{"date":"2023-08-31","close":85.05000305175781},{"date":"2023-09-29","close":73.86000061035156},{"date":"2023-10-31","close":69.33999633789062},{"date":"2023-11-30","close":78.95999908447266},{"date":"2023-12-29","close":93.08999633789062},{"date":"2024-01-31","close":86.30999755859375},{"date":"2024-02-29","close":91.88999938964844},{"date":"2024-03-28","close":97.23999786376953},{"date":"2024-04-30","close":86.88999938964844},{"date":"2024-05-31","close":88.06999969482422},{"date":"2024-06-28","close":89.11000061035156},{"date":"2024-07-31","close":112.70999908447266},{"date":"2024-08-30","close":115.13999938964844},{"date":"2024-09-30","close":124.4800033569336},{"date":"2024-10-31","close":130.97000122070312},{"date":"2024-11-29","close":139.99000549316406},{"date":"2024-12-31","close":131.2899932861328},{"date":"2025-01-31","close":144.74000549316406},{"date":"2025-02-28","close":141.94000244140625},{"date":"2025-03-31","close":130.77999877929688},{"date":"2025-04-30","close":122.18000030517578},{"date":"2025-05-30","close":125.0199966430664},{"date":"2025-06-30","close":140.1199951171875},{"date":"2025-07-31","close":155.74000549316406},{"date":"2025-08-29","close":162.1199951171875},{"date":"2025-09-30","close":157.55999755859375},{"date":"2025-10-31","close":152.42999267578125},{"date":"2025-11-28","close":161.8300018310547},{"date":"2025-12-31","close":160.7899932861328},{"date":"2026-01-30","close":170.3300018310547},{"date":"2026-02-27","close":147.66000366210938},{"date":"2026-03-31","close":135.4600067138672},{"date":"2026-04-30","close":142.72999572753906},{"date":"2026-05-29","close":125.04000091552734},{"date":"2026-06-30","close":134.69000244140625},{"date":"2026-07-31","close":146.80999755859375},{"date":"2026-08-31","close":145.80999755859375},{"date":"2026-09-04","close":147.85000610351562}],"CCI":[{"date":"2014-01-31","close":42.85426712036133},{"date":"2014-02-28","close":45.83763122558594},{"date":"2014-03-31","close":44.76656723022461},{"date":"2014-04-30","close":44.12947082519531},{"date":"2014-05-30","close":46.55649948120117},{"date":"2014-06-30","close":45.274112701416016},{"date":"2014-07-31","close":45.22533416748047},{"date":"2014-08-29","close":48.47487258911133},{"date":"2014-09-30","close":49.31460952758789},{"date":"2014-10-31","close":47.83879089355469},{"date":"2014-11-28","close":50.88228988647461},{"date":"2014-12-31","close":48.72335433959961},{"date":"2015-01-30","close":53.55855941772461},{"date":"2015-02-27","close":53.43473815917969},{"date":"2015-03-31","close":51.59542465209961},{"date":"2015-04-30","close":52.21427917480469},{"date":"2015-05-29","close":50.976593017578125},{"date":"2015-06-30","close":50.696495056152344},{"date":"2015-07-31","close":51.71296310424805},{"date":"2015-08-31","close":52.64733123779297},{"date":"2015-09-30","close":50.3201904296875},{"date":"2015-10-30","close":54.52468490600586},{"date":"2015-11-30","close":54.811824798583984},{"date":"2015-12-31","close":55.731204986572266},{"date":"2016-01-29","close":55.57002258300781},{"date":"2016-02-29","close":55.763427734375},{"date":"2016-03-31","close":56.34804153442383},{"date":"2016-04-29","close":56.595577239990234},{"date":"2016-05-31","close":59.155670166015625},{"date":"2016-06-30","close":66.70406341552734},{"date":"2016-07-29","close":63.81045913696289},{"date":"2016-08-31","close":62.324214935302734},{"date":"2016-09-30","close":62.55856704711914},{"date":"2016-10-31","close":60.4203987121582},{"date":"2016-11-30","close":55.42021942138672},{"date":"2016-12-30","close":58.247249603271484},{"date":"2017-01-31","close":58.95881652832031},{"date":"2017-02-28","close":62.78513717651367},{"date":"2017-03-31","close":64.0817642211914},{"date":"2017-04-28","close":64.18354034423828},{"date":"2017-05-31","close":68.96675872802734},{"date":"2017-06-30","close":68.60761260986328},{"date":"2017-07-31","close":68.88154602050781},{"date":"2017-08-31","close":74.26441192626953},{"date":"2017-09-29","close":69.09609985351562},{"date":"2017-10-31","close":74.00287628173828},{"date":"2017-11-30","close":78.09420013427734},{"date":"2017-12-29","close":77.44911193847656},{"date":"2018-01-31","close":78.67700958251953},{"date":"2018-02-28","close":76.78632354736328},{"date":"2018-03-29","close":77.19552612304688},{"date":"2018-04-30","close":71.0401840209961},{"date":"2018-05-31","close":73.35020446777344},{"date":"2018-06-29","close":76.73206329345703},{"date":"2018-07-31","close":78.87417602539062},{"date":"2018-08-31","close":81.1515121459961},{"date":"2018-09-28","close":79.97830963134766},{"date":"2018-10-31","close":78.11770629882812},{"date":"2018-11-30","close":82.54297637939453},{"date":"2018-12-31","close":78.8063735961914},{"date":"2019-01-31","close":84.92198181152344},{"date":"2019-02-28","close":86.14802551269531},{"date":"2019-03-29","close":93.70173645019531},{"date":"2019-04-30","close":92.07662200927734},{"date":"2019-05-31","close":95.17316436767578},{"date":"2019-06-28","close":96.223388671875},{"date":"2019-07-31","close":98.3715591430664},{"date":"2019-08-30","close":107.16339874267578},{"date":"2019-09-30","close":103.45551300048828},{"date":"2019-10-31","close":103.29175567626953},{"date":"2019-11-29","close":99.47386169433594},{"date":"2019-12-31","close":106.7439956665039},{"date":"2020-01-31","close":112.51858520507812},{"date":"2020-02-28","close":107.60004425048828},{"date":"2020-03-31","close":109.2859878540039},{"date":"2020-04-30","close":120.66110229492188},{"date":"2020-05-29","close":130.29551696777344},{"date":"2020-06-30","close":127.53424835205078},{"date":"2020-07-31","close":129.71380615234375},{"date":"2020-08-31","close":124.40973663330078},{"date":"2020-09-30","close":127.85394287109375},{"date":"2020-10-30","close":119.94464111328125},{"date":"2020-11-30","close":128.67559814453125},{"date":"2020-12-31","close":123.28050994873047},{"date":"2021-01-29","close":123.33470153808594},{"date":"2021-02-26","close":120.61648559570312},{"date":"2021-03-31","close":134.44972229003906},{"date":"2021-04-30","close":147.67364501953125},{"date":"2021-05-28","close":148.017333984375},{"date":"2021-06-30","close":153.41038513183594},{"date":"2021-07-30","close":151.8299102783203},{"date":"2021-08-31","close":153.08804321289062},{"date":"2021-09-30","close":137.24600219726562},{"date":"2021-10-29","close":142.77325439453125},{"date":"2021-11-30","close":143.8422393798828},{"date":"2021-12-31","close":166.5262908935547},{"date":"2022-01-31","close":145.60081481933594},{"date":"2022-02-28","close":132.90032958984375},{"date":"2022-03-31","close":148.5255889892578},{"date":"2022-04-29","close":149.0164031982422},{"date":"2022-05-31","close":152.58871459960938},{"date":"2022-06-30","close":136.6854248046875},{"date":"2022-07-29","close":146.65391540527344},{"date":"2022-08-31","close":138.67425537109375},{"date":"2022-09-30","close":118.36981201171875},{"date":"2022-10-31","close":109.12459564208984},{"date":"2022-11-30","close":115.81488037109375},{"date":"2022-12-30","close":112.28571319580078},{"date":"2023-01-31","close":122.60865783691406},{"date":"2023-02-28","close":108.2376708984375},{"date":"2023-03-31","close":112.13961791992188},{"date":"2023-04-28","close":103.13259887695312},{"date":"2023-05-31","close":94.85450744628906},{"date":"2023-06-30","close":96.77630615234375},{"date":"2023-07-31","close":91.97740936279297},{"date":"2023-08-31","close":85.36089324951172},{"date":"2023-09-29","close":79.44273376464844},{"date":"2023-10-31","close":80.2627944946289},{"date":"2023-11-30","close":101.23920440673828},{"date":"2023-12-29","close":100.78594207763672},{"date":"2024-01-31","close":94.71375274658203},{"date":"2024-02-29","close":96.19243621826172},{"date":"2024-03-28","close":93.93167877197266},{"date":"2024-04-30","close":83.23644256591797},{"date":"2024-05-31","close":90.97605895996094},{"date":"2024-06-28","close":88.0967788696289},{"date":"2024-07-31","close":99.25992584228516},{"date":"2024-08-30","close":101.00922393798828},{"date":"2024-09-30","close":108.39419555664062},{"date":"2024-10-31","close":98.21540069580078},{"date":"2024-11-29","close":97.0823974609375},{"date":"2024-12-31","close":84.26406860351562},{"date":"2025-01-31","close":82.89000701904297},{"date":"2025-02-28","close":87.3650131225586},{"date":"2025-03-31","close":98.38928985595703},{"date":"2025-04-30","close":99.83354949951172},{"date":"2025-05-30","close":94.7267074584961},{"date":"2025-06-30","close":98.01493072509766},{"date":"2025-07-31","close":100.26660919189453},{"date":"2025-08-29","close":94.5896987915039},{"date":"2025-09-30","close":93.09880065917969},{"date":"2025-10-31","close":87.0491714477539},{"date":"2025-11-28","close":88.07190704345703},{"date":"2025-12-31","close":86.76053619384766},{"date":"2026-01-30","close":84.74942779541016},{"date":"2026-02-27","close":87.41463470458984},{"date":"2026-03-31","close":80.37214660644531},{"date":"2026-04-30","close":87.75598907470703},{"date":"2026-05-29","close":90.44461059570312},{"date":"2026-06-30","close":75.7300033569336},{"date":"2026-07-31","close":76.30000305175781},{"date":"2026-08-31","close":76.13999938964844},{"date":"2026-09-04","close":75.83000183105469}],"CCL":[{"date":"2014-01-31","close":32.25596618652344},{"date":"2014-02-28","close":32.849361419677734},{"date":"2014-03-31","close":31.35847282409668},{"date":"2014-04-30","close":32.55947494506836},{"date":"2014-05-30","close":33.36874771118164},{"date":"2014-06-30","close":31.38479995727539},{"date":"2014-07-31","close":30.1927547454834},{"date":"2014-08-29","close":31.786746978759766},{"date":"2014-09-30","close":33.708377838134766},{"date":"2014-10-31","close":33.69160461425781},{"date":"2014-11-28","close":37.27703857421875},{"date":"2014-12-31","close":38.264671325683594},{"date":"2015-01-30","close":37.108211517333984},{"date":"2015-02-27","close":37.34922409057617},{"date":"2015-03-31","close":40.6180305480957},{"date":"2015-04-30","close":37.33224105834961},{"date":"2015-05-29","close":39.540382385253906},{"date":"2015-06-30","close":42.15194320678711},{"date":"2015-07-31","close":45.48040008544922},{"date":"2015-08-31","close":42.25547790527344},{"date":"2015-09-30","close":42.65889358520508},{"date":"2015-10-30","close":46.41836166381836},{"date":"2015-11-30","close":43.631900787353516},{"date":"2015-12-31","close":47.04266357421875},{"date":"2016-01-29","close":41.55953598022461},{"date":"2016-02-29","close":41.6905517578125},{"date":"2016-03-31","close":45.87178421020508},{"date":"2016-04-29","close":42.638065338134766},{"date":"2016-05-31","close":41.787044525146484},{"date":"2016-06-30","close":38.68846893310547},{"date":"2016-07-29","close":40.89424133300781},{"date":"2016-08-31","close":42.14824295043945},{"date":"2016-09-30","close":43.047645568847656},{"date":"2016-10-31","close":43.29452896118164},{"date":"2016-11-30","close":45.64304733276367},{"date":"2016-12-30","close":46.22014617919922},{"date":"2017-01-31","close":49.16771697998047},{"date":"2017-02-28","close":49.986812591552734},{"date":"2017-03-31","close":52.63133239746094},{"date":"2017-04-28","close":55.18650436401367},{"date":"2017-05-31","close":57.613555908203125},{"date":"2017-06-30","close":58.96239471435547},{"date":"2017-07-31","close":60.05046844482422},{"date":"2017-08-31","close":62.84648513793945},{"date":"2017-09-29","close":58.40526580810547},{"date":"2017-10-31","close":60.051509857177734},{"date":"2017-11-30","close":59.77458190917969},{"date":"2017-12-29","close":60.43935775756836},{"date":"2018-01-31","close":65.21112060546875},{"date":"2018-02-28","close":61.32774353027344},{"date":"2018-03-29","close":60.10868835449219},{"date":"2018-04-30","close":57.79893112182617},{"date":"2018-05-31","close":57.528724670410156},{"date":"2018-06-29","close":52.93788146972656},{"date":"2018-07-31","close":54.72064971923828},{"date":"2018-08-31","close":57.26176452636719},{"date":"2018-09-28","close":59.384971618652344},{"date":"2018-10-31","close":52.18651580810547},{"date":"2018-11-30","close":56.617027282714844},{"date":"2018-12-31","close":46.29655075073242},{"date":"2019-01-31","close":54.07212448120117},{"date":"2019-02-28","close":54.70594787597656},{"date":"2019-03-29","close":48.03818893432617},{"date":"2019-04-30","close":51.959285736083984},{"date":"2019-05-31","close":48.94835662841797},{"date":"2019-06-28","close":44.51154327392578},{"date":"2019-07-31","close":45.16176986694336},{"date":"2019-08-30","close":42.6134033203125},{"date":"2019-09-30","close":42.255714416503906},{"date":"2019-10-31","close":41.46299362182617},{"date":"2019-11-29","close":44.08488082885742},{"date":"2019-12-31","close":49.707950592041016},{"date":"2020-01-31","close":42.569091796875},{"date":"2020-02-28","close":33.10328674316406},{"date":"2020-03-31","close":13.029596328735352},{"date":"2020-04-30","close":15.730490684509277},{"date":"2020-05-29","close":15.572197914123535},{"date":"2020-06-30","close":16.24494743347168},{"date":"2020-07-31","close":13.732027053833008},{"date":"2020-08-31","close":16.30430793762207},{"date":"2020-09-30","close":15.018167495727539},{"date":"2020-10-30","close":13.563838958740234},{"date":"2020-11-30","close":19.76699447631836},{"date":"2020-12-31","close":21.42908477783203},{"date":"2021-01-29","close":18.47096061706543},{"date":"2021-02-26","close":26.464820861816406},{"date":"2021-03-31","close":26.257061004638672},{"date":"2021-04-30","close":27.66192054748535},{"date":"2021-05-28","close":29.244863510131836},{"date":"2021-06-30","close":26.0789794921875},{"date":"2021-07-30","close":21.419191360473633},{"date":"2021-08-31","close":23.882646560668945},{"date":"2021-09-30","close":24.743371963500977},{"date":"2021-10-29","close":21.92375373840332},{"date":"2021-11-30","close":17.43215560913086},{"date":"2021-12-31","close":19.905502319335938},{"date":"2022-01-31","close":19.59880828857422},{"date":"2022-02-28","close":20.113264083862305},{"date":"2022-03-31","close":20.004436492919922},{"date":"2022-04-29","close":17.11556625366211},{"date":"2022-05-31","close":13.732027053833008},{"date":"2022-06-30","close":8.557783126831055},{"date":"2022-07-29","close":8.96341323852539},{"date":"2022-08-31","close":9.359148025512695},{"date":"2022-09-30","close":6.95505428314209},{"date":"2022-10-31","close":8.96341323852539},{"date":"2022-11-30","close":9.824137687683105},{"date":"2022-12-30","close":7.97407341003418},{"date":"2023-01-31","close":10.704648971557617},{"date":"2023-02-28","close":10.506781578063965},{"date":"2023-03-31","close":10.041791915893555},{"date":"2023-04-28","close":9.11181354522705},{"date":"2023-05-31","close":11.110278129577637},{"date":"2023-06-30","close":18.629257202148438},{"date":"2023-07-31","close":18.639150619506836},{"date":"2023-08-31","close":15.651344299316406},{"date":"2023-09-29","close":13.573732376098633},{"date":"2023-10-31","close":11.3378267288208},{"date":"2023-11-30","close":14.899447441101074},{"date":"2023-12-29","close":18.342348098754883},{"date":"2024-01-31","close":16.403242111206055},{"date":"2024-02-29","close":15.69091796875},{"date":"2024-03-28","close":16.165802001953125},{"date":"2024-04-30","close":14.662004470825195},{"date":"2024-05-31","close":14.919234275817871},{"date":"2024-06-28","close":18.520427703857422},{"date":"2024-07-31","close":16.48238754272461},{"date":"2024-08-30","close":16.324094772338867},{"date":"2024-09-30","close":18.282987594604492},{"date":"2024-10-31","close":21.765460968017578},{"date":"2024-11-29","close":25.158893585205078},{"date":"2024-12-31","close":24.65433120727539},{"date":"2025-01-31","close":27.37501335144043},{"date":"2025-02-28","close":23.674884796142578},{"date":"2025-03-31","close":19.321792602539062},{"date":"2025-04-30","close":18.14447784423828},{"date":"2025-05-30","close":22.972454071044922},{"date":"2025-06-30","close":27.82021713256836},{"date":"2025-07-31","close":29.452625274658203},{"date":"2025-08-29","close":31.550024032592773},{"date":"2025-09-30","close":28.60179328918457},{"date":"2025-10-31","close":28.522647857666016},{"date":"2025-11-28","close":25.505163192749023},{"date":"2025-12-31","close":30.214418411254883},{"date":"2026-01-30","close":29.699960708618164},{"date":"2026-02-27","close":31.357933044433594},{"date":"2026-03-31","close":25.722450256347656},{"date":"2026-04-30","close":26.348615646362305},{"date":"2026-05-29","close":28.059999465942383},{"date":"2026-06-30","close":28.56999969482422},{"date":"2026-07-31","close":27.66510581970215},{"date":"2026-08-31","close":23.889999389648438},{"date":"2026-09-04","close":23.510000228881836}],"CDNS":[{"date":"2014-01-31","close":14.119999885559082},{"date":"2014-02-28","close":15.329999923706055},{"date":"2014-03-31","close":15.539999961853027},{"date":"2014-04-30","close":15.5600004196167},{"date":"2014-05-30","close":16.690000534057617},{"date":"2014-06-30","close":17.489999771118164},{"date":"2014-07-31","close":16.829999923706055},{"date":"2014-08-29","close":17.6299991607666},{"date":"2014-09-30","close":17.209999084472656},{"date":"2014-10-31","close":17.950000762939453},{"date":"2014-11-28","close":18.8700008392334},{"date":"2014-12-31","close":18.969999313354492},{"date":"2015-01-30","close":17.989999771118164},{"date":"2015-02-27","close":18.360000610351562},{"date":"2015-03-31","close":18.440000534057617},{"date":"2015-04-30","close":18.649999618530273},{"date":"2015-05-29","close":19.790000915527344},{"date":"2015-06-30","close":19.65999984741211},{"date":"2015-07-31","close":20.969999313354492},{"date":"2015-08-31","close":20.020000457763672},{"date":"2015-09-30","close":20.68000030517578},{"date":"2015-10-30","close":22.219999313354492},{"date":"2015-11-30","close":22.299999237060547},{"date":"2015-12-31","close":20.809999465942383},{"date":"2016-01-29","close":19.559999465942383},{"date":"2016-02-29","close":21.549999237060547},{"date":"2016-03-31","close":23.579999923706055},{"date":"2016-04-29","close":23.190000534057617},{"date":"2016-05-31","close":24.719999313354492},{"date":"2016-06-30","close":24.299999237060547},{"date":"2016-07-29","close":24.049999237060547},{"date":"2016-08-31","close":25.440000534057617},{"date":"2016-09-30","close":25.530000686645508},{"date":"2016-10-31","close":25.579999923706055},{"date":"2016-11-30","close":26.280000686645508},{"date":"2016-12-30","close":25.219999313354492},{"date":"2017-01-31","close":26.030000686645508},{"date":"2017-02-28","close":30.899999618530273},{"date":"2017-03-31","close":31.399999618530273},{"date":"2017-04-28","close":32.56999969482422},{"date":"2017-05-31","close":35.13999938964844},{"date":"2017-06-30","close":33.4900016784668},{"date":"2017-07-31","close":36.900001525878906},{"date":"2017-08-31","close":39.290000915527344},{"date":"2017-09-29","close":39.470001220703125},{"date":"2017-10-31","close":43.15999984741211},{"date":"2017-11-30","close":43.90999984741211},{"date":"2017-12-29","close":41.81999969482422},{"date":"2018-01-31","close":44.86000061035156},{"date":"2018-02-28","close":38.77000045776367},{"date":"2018-03-29","close":36.77000045776367},{"date":"2018-04-30","close":40.060001373291016},{"date":"2018-05-31","close":42.45000076293945},{"date":"2018-06-29","close":43.310001373291016},{"date":"2018-07-31","close":44.09000015258789},{"date":"2018-08-31","close":47.040000915527344},{"date":"2018-09-28","close":45.31999969482422},{"date":"2018-10-31","close":44.56999969482422},{"date":"2018-11-30","close":45.040000915527344},{"date":"2018-12-31","close":43.47999954223633},{"date":"2019-01-31","close":48.029998779296875},{"date":"2019-02-28","close":57.25},{"date":"2019-03-29","close":63.5099983215332},{"date":"2019-04-30","close":69.37999725341797},{"date":"2019-05-31","close":63.56999969482422},{"date":"2019-06-28","close":70.80999755859375},{"date":"2019-07-31","close":73.91000366210938},{"date":"2019-08-30","close":68.4800033569336},{"date":"2019-09-30","close":66.08000183105469},{"date":"2019-10-31","close":65.3499984741211},{"date":"2019-11-29","close":70.25},{"date":"2019-12-31","close":69.36000061035156},{"date":"2020-01-31","close":72.11000061035156},{"date":"2020-02-28","close":66.13999938964844},{"date":"2020-03-31","close":66.04000091552734},{"date":"2020-04-30","close":81.12999725341797},{"date":"2020-05-29","close":91.29000091552734},{"date":"2020-06-30","close":95.95999908447266},{"date":"2020-07-31","close":109.25},{"date":"2020-08-31","close":110.91000366210938},{"date":"2020-09-30","close":106.62999725341797},{"date":"2020-10-30","close":109.37000274658203},{"date":"2020-11-30","close":116.30000305175781},{"date":"2020-12-31","close":136.42999267578125},{"date":"2021-01-29","close":130.38999938964844},{"date":"2021-02-26","close":141.08999633789062},{"date":"2021-03-31","close":136.99000549316406},{"date":"2021-04-30","close":131.77000427246094},{"date":"2021-05-28","close":126.98999786376953},{"date":"2021-06-30","close":136.82000732421875},{"date":"2021-07-30","close":147.64999389648438},{"date":"2021-08-31","close":163.47999572753906},{"date":"2021-09-30","close":151.44000244140625},{"date":"2021-10-29","close":173.11000061035156},{"date":"2021-11-30","close":177.4600067138672},{"date":"2021-12-31","close":186.35000610351562},{"date":"2022-01-31","close":152.13999938964844},{"date":"2022-02-28","close":151.42999267578125},{"date":"2022-03-31","close":164.4600067138672},{"date":"2022-04-29","close":150.85000610351562},{"date":"2022-05-31","close":153.72999572753906},{"date":"2022-06-30","close":150.02999877929688},{"date":"2022-07-29","close":186.0800018310547},{"date":"2022-08-31","close":173.77000427246094},{"date":"2022-09-30","close":163.42999267578125},{"date":"2022-10-31","close":151.38999938964844},{"date":"2022-11-30","close":172.0399932861328},{"date":"2022-12-30","close":160.63999938964844},{"date":"2023-01-31","close":182.8300018310547},{"date":"2023-02-28","close":192.94000244140625},{"date":"2023-03-31","close":210.08999633789062},{"date":"2023-04-28","close":209.4499969482422},{"date":"2023-05-31","close":230.91000366210938},{"date":"2023-06-30","close":234.52000427246094},{"date":"2023-07-31","close":234.00999450683594},{"date":"2023-08-31","close":240.44000244140625},{"date":"2023-09-29","close":234.3000030517578},{"date":"2023-10-31","close":239.85000610351562},{"date":"2023-11-30","close":273.2699890136719},{"date":"2023-12-29","close":272.3699951171875},{"date":"2024-01-31","close":288.4599914550781},{"date":"2024-02-29","close":304.3800048828125},{"date":"2024-03-28","close":311.2799987792969},{"date":"2024-04-30","close":275.6300048828125},{"date":"2024-05-31","close":286.30999755859375},{"date":"2024-06-28","close":307.75},{"date":"2024-07-31","close":267.6600036621094},{"date":"2024-08-30","close":268.92999267578125},{"date":"2024-09-30","close":271.0299987792969},{"date":"2024-10-31","close":276.1199951171875},{"date":"2024-11-29","close":306.80999755859375},{"date":"2024-12-31","close":300.4599914550781},{"date":"2025-01-31","close":297.6199951171875},{"date":"2025-02-28","close":250.5},{"date":"2025-03-31","close":254.3300018310547},{"date":"2025-04-30","close":297.739990234375},{"date":"2025-05-30","close":287.07000732421875},{"date":"2025-06-30","close":308.1499938964844},{"date":"2025-07-31","close":364.57000732421875},{"date":"2025-08-29","close":350.42999267578125},{"date":"2025-09-30","close":351.260009765625},{"date":"2025-10-31","close":338.69000244140625},{"date":"2025-11-28","close":311.8399963378906},{"date":"2025-12-31","close":312.5799865722656},{"date":"2026-01-30","close":296.3599853515625},{"date":"2026-02-27","close":301.3999938964844},{"date":"2026-03-31","close":277.8699951171875},{"date":"2026-04-30","close":329.5899963378906},{"date":"2026-05-29","close":374.92999267578125},{"date":"2026-06-30","close":375.32000732421875},{"date":"2026-07-31","close":340.0199890136719},{"date":"2026-08-31","close":338.7799987792969},{"date":"2026-09-04","close":292.70001220703125}],"CDW":[{"date":"2014-01-31","close":20.52285385131836},{"date":"2014-02-28","close":22.729930877685547},{"date":"2014-03-31","close":23.832984924316406},{"date":"2014-04-30","close":24.484397888183594},{"date":"2014-05-30","close":25.58113670349121},{"date":"2014-06-30","close":27.72956657409668},{"date":"2014-07-31","close":26.868453979492188},{"date":"2014-08-29","close":28.77616310119629},{"date":"2014-09-30","close":27.042978286743164},{"date":"2014-10-31","close":26.860076904296875},{"date":"2014-11-28","close":30.616161346435547},{"date":"2014-12-31","close":30.6947021484375},{"date":"2015-01-30","close":29.90049934387207},{"date":"2015-02-27","close":32.90094757080078},{"date":"2015-03-31","close":32.55997085571289},{"date":"2015-04-30","close":33.504234313964844},{"date":"2015-05-29","close":32.49774169921875},{"date":"2015-06-30","close":30.027555465698242},{"date":"2015-07-31","close":31.47286605834961},{"date":"2015-08-31","close":34.8803596496582},{"date":"2015-09-30","close":35.8543701171875},{"date":"2015-10-30","close":39.215171813964844},{"date":"2015-11-30","close":37.972320556640625},{"date":"2015-12-31","close":36.978363037109375},{"date":"2016-01-29","close":33.82061004638672},{"date":"2016-02-29","close":34.91133117675781},{"date":"2016-03-31","close":36.6048583984375},{"date":"2016-04-29","close":33.95872497558594},{"date":"2016-05-31","close":37.635032653808594},{"date":"2016-06-30","close":35.442020416259766},{"date":"2016-07-29","close":37.96221160888672},{"date":"2016-08-31","close":39.57802200317383},{"date":"2016-09-30","close":40.535343170166016},{"date":"2016-10-31","close":39.80847930908203},{"date":"2016-11-30","close":45.560237884521484},{"date":"2016-12-30","close":46.31602096557617},{"date":"2017-01-31","close":45.80030822753906},{"date":"2017-02-28","close":52.512046813964844},{"date":"2017-03-31","close":51.45109558105469},{"date":"2017-04-28","close":52.681427001953125},{"date":"2017-05-31","close":53.80305862426758},{"date":"2017-06-30","close":55.90403366088867},{"date":"2017-07-31","close":56.708683013916016},{"date":"2017-08-31","close":56.849361419677734},{"date":"2017-09-29","close":59.16206359863281},{"date":"2017-10-31","close":62.747657775878906},{"date":"2017-11-30","close":62.95566940307617},{"date":"2017-12-29","close":62.48807907104492},{"date":"2018-01-31","close":67.25405883789062},{"date":"2018-02-28","close":65.77469635009766},{"date":"2018-03-29","close":63.411766052246094},{"date":"2018-04-30","close":64.29564666748047},{"date":"2018-05-31","close":72.38580322265625},{"date":"2018-06-29","close":73.0549087524414},{"date":"2018-07-31","close":76.03897094726562},{"date":"2018-08-31","close":79.37068939208984},{"date":"2018-09-28","close":80.6034927368164},{"date":"2018-10-31","close":81.59156036376953},{"date":"2018-11-30","close":84.29857635498047},{"date":"2018-12-31","close":73.72030639648438},{"date":"2019-01-31","close":75.73953247070312},{"date":"2019-02-28","close":85.6651611328125},{"date":"2019-03-29","close":87.92789459228516},{"date":"2019-04-30","close":96.3493423461914},{"date":"2019-05-31","close":90.0670166015625},{"date":"2019-06-28","close":101.55870056152344},{"date":"2019-07-31","close":108.10971069335938},{"date":"2019-08-30","close":105.94418334960938},{"date":"2019-09-30","close":113.04380798339844},{"date":"2019-10-31","close":117.3274154663086},{"date":"2019-11-29","close":124.21979522705078},{"date":"2019-12-31","close":131.38504028320312},{"date":"2020-01-31","close":119.9886474609375},{"date":"2020-02-28","close":105.3592300415039},{"date":"2020-03-31","close":86.03443908691406},{"date":"2020-04-30","close":102.20452880859375},{"date":"2020-05-29","close":102.66314697265625},{"date":"2020-06-30","close":107.5412826538086},{"date":"2020-07-31","close":107.60609436035156},{"date":"2020-08-31","close":105.56028747558594},{"date":"2020-09-30","close":111.02174377441406},{"date":"2020-10-30","close":113.87319946289062},{"date":"2020-11-30","close":121.57220458984375},{"date":"2020-12-31","close":122.78336334228516},{"date":"2021-01-29","close":122.66221618652344},{"date":"2021-02-26","close":146.54092407226562},{"date":"2021-03-31","close":154.81646728515625},{"date":"2021-04-30","close":166.56666564941406},{"date":"2021-05-28","close":154.8768310546875},{"date":"2021-06-30","close":163.5185546875},{"date":"2021-07-30","close":171.6641082763672},{"date":"2021-08-31","close":188.2063446044922},{"date":"2021-09-30","close":170.7657928466797},{"date":"2021-10-29","close":175.10948181152344},{"date":"2021-11-30","close":178.10580444335938},{"date":"2021-12-31","close":192.60931396484375},{"date":"2022-01-31","close":177.81422424316406},{"date":"2022-02-28","close":162.6912841796875},{"date":"2022-03-31","close":168.7570343017578},{"date":"2022-04-29","close":153.93690490722656},{"date":"2022-05-31","close":160.73692321777344},{"date":"2022-06-30","close":149.0975799560547},{"date":"2022-07-29","close":171.78016662597656},{"date":"2022-08-31","close":161.9699249267578},{"date":"2022-09-30","close":148.09762573242188},{"date":"2022-10-31","close":163.9719696044922},{"date":"2022-11-30","close":179.55438232421875},{"date":"2022-12-30","close":169.9789276123047},{"date":"2023-01-31","close":186.58847045898438},{"date":"2023-02-28","close":193.22955322265625},{"date":"2023-03-31","close":186.0414581298828},{"date":"2023-04-28","close":161.89015197753906},{"date":"2023-05-31","close":164.46493530273438},{"date":"2023-06-30","close":175.77792358398438},{"date":"2023-07-31","close":179.1976776123047},{"date":"2023-08-31","close":202.8486328125},{"date":"2023-09-29","close":193.8278045654297},{"date":"2023-10-31","close":192.52130126953125},{"date":"2023-11-30","close":203.17019653320312},{"date":"2023-12-29","close":219.00912475585938},{"date":"2024-01-31","close":218.4310760498047},{"date":"2024-02-29","close":237.8040771484375},{"date":"2024-03-28","close":247.04733276367188},{"date":"2024-04-30","close":233.60260009765625},{"date":"2024-05-31","close":216.5535888671875},{"date":"2024-06-28","close":216.76661682128906},{"date":"2024-07-31","close":211.2176971435547},{"date":"2024-08-30","close":219.10105895996094},{"date":"2024-09-30","close":219.74191284179688},{"date":"2024-10-31","close":182.77517700195312},{"date":"2024-11-29","close":171.43032836914062},{"date":"2024-12-31","close":169.58865356445312},{"date":"2025-01-31","close":194.0467071533203},{"date":"2025-02-28","close":174.2255401611328},{"date":"2025-03-31","close":156.68565368652344},{"date":"2025-04-30","close":156.97898864746094},{"date":"2025-05-30","close":176.9404296875},{"date":"2025-06-30","close":175.2039794921875},{"date":"2025-07-31","close":171.0738067626953},{"date":"2025-08-29","close":162.24339294433594},{"date":"2025-09-30","close":156.8470916748047},{"date":"2025-10-31","close":156.93572998046875},{"date":"2025-11-28","close":142.65037536621094},{"date":"2025-12-31","close":134.7176513671875},{"date":"2026-01-30","close":125.01441955566406},{"date":"2026-02-27","close":121.91709899902344},{"date":"2026-03-31","close":120.30664825439453},{"date":"2026-04-30","close":136.10299682617188},{"date":"2026-05-29","close":125.44999694824219},{"date":"2026-06-30","close":140.63999938964844},{"date":"2026-07-31","close":147.1072540283203},{"date":"2026-08-31","close":151.5800018310547},{"date":"2026-09-04","close":152.3800048828125}],"CEG":[{"date":"2022-01-31","close":46.2767219543457},{"date":"2022-02-28","close":44.47477340698242},{"date":"2022-03-31","close":54.40858459472656},{"date":"2022-04-29","close":57.27167892456055},{"date":"2022-05-31","close":60.19567108154297},{"date":"2022-06-30","close":55.52197265625},{"date":"2022-07-29","close":64.09363555908203},{"date":"2022-08-31","close":79.25524139404297},{"date":"2022-09-30","close":80.8094711303711},{"date":"2022-10-31","close":91.83467102050781},{"date":"2022-11-30","close":93.5123062133789},{"date":"2022-12-30","close":83.87114715576172},{"date":"2023-01-31","close":83.04421997070312},{"date":"2023-02-28","close":73.11853790283203},{"date":"2023-03-31","close":76.64313507080078},{"date":"2023-04-28","close":75.56917572021484},{"date":"2023-05-31","close":82.32476043701172},{"date":"2023-06-30","close":89.70283508300781},{"date":"2023-07-31","close":94.6999282836914},{"date":"2023-08-31","close":102.33136749267578},{"date":"2023-09-29","close":107.16498565673828},{"date":"2023-10-31","close":110.93756866455078},{"date":"2023-11-30","close":119.19053649902344},{"date":"2023-12-29","close":115.10395050048828},{"date":"2024-01-31","close":120.1358642578125},{"date":"2024-02-29","close":165.87612915039062},{"date":"2024-03-28","close":182.3832550048828},{"date":"2024-04-30","close":183.45870971679688},{"date":"2024-05-31","close":214.67857360839844},{"date":"2024-06-28","close":197.8995361328125},{"date":"2024-07-31","close":187.55349731445312},{"date":"2024-08-30","close":194.73382568359375},{"date":"2024-09-30","close":257.42095947265625},{"date":"2024-10-31","close":260.3315124511719},{"date":"2024-11-29","close":254.39395141601562},{"date":"2024-12-31","close":221.82130432128906},{"date":"2025-01-31","close":297.4473876953125},{"date":"2025-02-28","close":248.4297332763672},{"date":"2025-03-31","close":200.30189514160156},{"date":"2025-04-30","close":221.96824645996094},{"date":"2025-05-30","close":304.5489501953125},{"date":"2025-06-30","close":321.07208251953125},{"date":"2025-07-31","close":346.0209655761719},{"date":"2025-08-29","close":306.73876953125},{"date":"2025-09-30","close":327.7437744140625},{"date":"2025-10-31","close":375.4805603027344},{"date":"2025-11-28","close":363.3078918457031},{"date":"2025-12-31","close":352.24993896484375},{"date":"2026-01-30","close":279.8695068359375},{"date":"2026-02-27","close":328.927490234375},{"date":"2026-03-31","close":278.8168029785156},{"date":"2026-04-30","close":312.51446533203125},{"date":"2026-05-29","close":287.75},{"date":"2026-06-30","close":248.3699951171875},{"date":"2026-07-31","close":262.3467102050781},{"date":"2026-08-31","close":274.7699890136719},{"date":"2026-09-04","close":298.9599914550781}],"CF":[{"date":"2014-01-31","close":33.00477981567383},{"date":"2014-02-28","close":36.02570343017578},{"date":"2014-03-31","close":37.424232482910156},{"date":"2014-04-30","close":35.20295333862305},{"date":"2014-05-30","close":35.0767707824707},{"date":"2014-06-30","close":34.67601013183594},{"date":"2014-07-31","close":36.09027099609375},{"date":"2014-08-29","close":37.37469482421875},{"date":"2014-09-30","close":40.50049591064453},{"date":"2014-10-31","close":37.71266555786133},{"date":"2014-11-28","close":39.11471176147461},{"date":"2014-12-31","close":39.75507354736328},{"date":"2015-01-30","close":44.545406341552734},{"date":"2015-02-27","close":44.89478302001953},{"date":"2015-03-31","close":41.588844299316406},{"date":"2015-04-30","close":42.14447784423828},{"date":"2015-05-29","close":46.53965759277344},{"date":"2015-06-30","close":47.35295104980469},{"date":"2015-07-31","close":43.61068344116211},{"date":"2015-08-31","close":42.49253845214844},{"date":"2015-09-30","close":33.25051498413086},{"date":"2015-10-30","close":37.5975227355957},{"date":"2015-11-30","close":34.385467529296875},{"date":"2015-12-31","close":30.413328170776367},{"date":"2016-01-29","close":22.357261657714844},{"date":"2016-02-29","close":27.460891723632812},{"date":"2016-03-31","close":23.6046199798584},{"date":"2016-04-29","close":24.907611846923828},{"date":"2016-05-31","close":21.039875030517578},{"date":"2016-06-30","close":18.331912994384766},{"date":"2016-07-29","close":18.773109436035156},{"date":"2016-08-31","close":20.056121826171875},{"date":"2016-09-30","close":18.783327102661133},{"date":"2016-10-31","close":18.521053314208984},{"date":"2016-11-30","close":22.57981300354004},{"date":"2016-12-30","close":24.561595916748047},{"date":"2017-01-31","close":27.534269332885742},{"date":"2017-02-28","close":24.718955993652344},{"date":"2017-03-31","close":23.090436935424805},{"date":"2017-04-28","close":21.037073135375977},{"date":"2017-05-31","close":21.395347595214844},{"date":"2017-06-30","close":22.238431930541992},{"date":"2017-07-31","close":23.3439884185791},{"date":"2017-08-31","close":23.28474998474121},{"date":"2017-09-29","close":28.240493774414062},{"date":"2017-10-31","close":30.505510330200195},{"date":"2017-11-30","close":30.33944320678711},{"date":"2017-12-29","close":34.44462203979492},{"date":"2018-01-31","close":34.363651275634766},{"date":"2018-02-28","close":33.64653015136719},{"date":"2018-03-29","close":30.782814025878906},{"date":"2018-04-30","close":31.655803680419922},{"date":"2018-05-31","close":33.821807861328125},{"date":"2018-06-29","close":36.50191116333008},{"date":"2018-07-31","close":36.518341064453125},{"date":"2018-08-31","close":42.97492218017578},{"date":"2018-09-28","close":45.03473663330078},{"date":"2018-10-31","close":39.732147216796875},{"date":"2018-11-30","close":35.11372375488281},{"date":"2018-12-31","close":36.212337493896484},{"date":"2019-01-31","close":36.32884979248047},{"date":"2019-02-28","close":35.37090301513672},{"date":"2019-03-29","close":34.26451873779297},{"date":"2019-04-30","close":37.53339385986328},{"date":"2019-05-31","close":33.97780227661133},{"date":"2019-06-28","close":39.44093704223633},{"date":"2019-07-31","close":41.84741973876953},{"date":"2019-08-30","close":40.94247055053711},{"date":"2019-09-30","close":41.80055236816406},{"date":"2019-10-31","close":38.52958679199219},{"date":"2019-11-29","close":39.513328552246094},{"date":"2019-12-31","close":40.82160186767578},{"date":"2020-01-31","close":34.44268798828125},{"date":"2020-02-28","close":31.74720573425293},{"date":"2020-03-31","close":23.427127838134766},{"date":"2020-04-30","close":23.68551254272461},{"date":"2020-05-29","close":25.608552932739258},{"date":"2020-06-30","close":24.53607940673828},{"date":"2020-07-31","close":27.31753158569336},{"date":"2020-08-31","close":28.697301864624023},{"date":"2020-09-30","close":27.00870704650879},{"date":"2020-10-30","close":24.282333374023438},{"date":"2020-11-30","close":33.134254455566406},{"date":"2020-12-31","close":34.38678741455078},{"date":"2021-01-29","close":36.75859451293945},{"date":"2021-02-26","close":40.504581451416016},{"date":"2021-03-31","close":40.594024658203125},{"date":"2021-04-30","close":43.50128173828125},{"date":"2021-05-28","close":47.830318450927734},{"date":"2021-06-30","close":46.283050537109375},{"date":"2021-07-30","close":42.504844665527344},{"date":"2021-08-31","close":41.110164642333984},{"date":"2021-09-30","close":50.52332305908203},{"date":"2021-10-29","close":51.41033935546875},{"date":"2021-11-30","close":55.09980392456055},{"date":"2021-12-31","close":64.36643981933594},{"date":"2022-01-31","close":62.629512786865234},{"date":"2022-02-28","close":74.12295532226562},{"date":"2022-03-31","close":94.08931732177734},{"date":"2022-04-29","close":88.40160369873047},{"date":"2022-05-31","close":90.5399169921875},{"date":"2022-06-30","close":78.58647918701172},{"date":"2022-07-29","close":87.5332260131836},{"date":"2022-08-31","close":95.2111587524414},{"date":"2022-09-30","close":88.57599639892578},{"date":"2022-10-31","close":97.78789520263672},{"date":"2022-11-30","close":99.95287322998047},{"date":"2022-12-30","close":78.71321868896484},{"date":"2023-01-31","close":78.25129699707031},{"date":"2023-02-28","close":79.71784210205078},{"date":"2023-03-31","close":67.28079223632812},{"date":"2023-04-28","close":66.43619537353516},{"date":"2023-05-31","close":57.43178176879883},{"date":"2023-06-30","close":64.81732940673828},{"date":"2023-07-31","close":76.63794708251953},{"date":"2023-08-31","close":72.32223510742188},{"date":"2023-09-29","close":80.45813751220703},{"date":"2023-10-31","close":74.86529541015625},{"date":"2023-11-30","close":70.87556457519531},{"date":"2023-12-29","close":74.97813415527344},{"date":"2024-01-31","close":71.21507263183594},{"date":"2024-02-29","close":76.6261978149414},{"date":"2024-03-28","close":78.98989868164062},{"date":"2024-04-30","close":74.96493530273438},{"date":"2024-05-31","close":76.199462890625},{"date":"2024-06-28","close":70.83788299560547},{"date":"2024-07-31","close":73.00735473632812},{"date":"2024-08-30","close":79.90667724609375},{"date":"2024-09-30","close":82.51287078857422},{"date":"2024-10-31","close":79.07964324951172},{"date":"2024-11-29","close":86.73075866699219},{"date":"2024-12-31","close":82.53255462646484},{"date":"2025-01-31","close":89.19744873046875},{"date":"2025-02-28","close":78.85704040527344},{"date":"2025-03-31","close":76.06367492675781},{"date":"2025-04-30","close":76.27780151367188},{"date":"2025-05-30","close":88.80484771728516},{"date":"2025-06-30","close":90.06775665283203},{"date":"2025-07-31","close":90.88032531738281},{"date":"2025-08-29","close":85.3107681274414},{"date":"2025-09-30","close":88.33402252197266},{"date":"2025-10-31","close":82.02163696289062},{"date":"2025-11-28","close":77.96379089355469},{"date":"2025-12-31","close":76.61651611328125},{"date":"2026-01-30","close":92.35787200927734},{"date":"2026-02-27","close":99.13526916503906},{"date":"2026-03-31","close":129.3120574951172},{"date":"2026-04-30","close":123.69499206542969},{"date":"2026-05-29","close":112.3499984741211},{"date":"2026-06-30","close":108.26000213623047},{"date":"2026-07-31","close":124.54827880859375},{"date":"2026-08-31","close":130.02999877929688},{"date":"2026-09-04","close":133.35000610351562}],"CFG":[{"date":"2014-09-30","close":15.634237289428711},{"date":"2014-10-31","close":15.767746925354004},{"date":"2014-11-28","close":16.510770797729492},{"date":"2014-12-31","close":16.664958953857422},{"date":"2015-01-30","close":16.02141761779785},{"date":"2015-02-27","close":16.72121810913086},{"date":"2015-03-31","close":16.24327850341797},{"date":"2015-04-30","close":17.535730361938477},{"date":"2015-05-29","close":18.137157440185547},{"date":"2015-06-30","close":18.45476531982422},{"date":"2015-07-31","close":17.684850692749023},{"date":"2015-08-31","close":16.83690071105957},{"date":"2015-09-30","close":16.185672760009766},{"date":"2015-10-30","close":16.484149932861328},{"date":"2015-11-30","close":18.138917922973633},{"date":"2015-12-31","close":17.839214324951172},{"date":"2016-01-29","close":14.474353790283203},{"date":"2016-02-29","close":13.161773681640625},{"date":"2016-03-31","close":14.339006423950195},{"date":"2016-04-29","close":15.639446258544922},{"date":"2016-05-31","close":16.20365333557129},{"date":"2016-06-30","close":13.747306823730469},{"date":"2016-07-29","close":15.364227294921875},{"date":"2016-08-31","close":17.135164260864258},{"date":"2016-09-30","close":17.09365463256836},{"date":"2016-10-31","close":18.304601669311523},{"date":"2016-11-30","close":23.28728675842285},{"date":"2016-12-30","close":24.760555267333984},{"date":"2017-01-31","close":25.232519149780273},{"date":"2017-02-28","close":26.069652557373047},{"date":"2017-03-31","close":24.102397918701172},{"date":"2017-04-28","close":25.609233856201172},{"date":"2017-05-31","close":23.879539489746094},{"date":"2017-06-30","close":24.98598289489746},{"date":"2017-07-31","close":24.69301986694336},{"date":"2017-08-31","close":23.32040786743164},{"date":"2017-09-29","close":26.656919479370117},{"date":"2017-10-31","close":26.88253402709961},{"date":"2017-11-30","close":28.785043716430664},{"date":"2017-12-29","close":29.690324783325195},{"date":"2018-01-31","close":32.618160247802734},{"date":"2018-02-28","close":30.905532836914062},{"date":"2018-03-29","close":29.83246421813965},{"date":"2018-04-30","close":29.484262466430664},{"date":"2018-05-31","close":29.1841983795166},{"date":"2018-06-29","close":27.79107093811035},{"date":"2018-07-31","close":28.61256980895996},{"date":"2018-08-31","close":29.60515785217285},{"date":"2018-09-28","close":27.742246627807617},{"date":"2018-10-31","close":27.06684684753418},{"date":"2018-11-30","close":26.349407196044922},{"date":"2018-12-31","close":21.544767379760742},{"date":"2019-01-31","close":24.807674407958984},{"date":"2019-02-28","close":27.016376495361328},{"date":"2019-03-29","close":23.769147872924805},{"date":"2019-04-30","close":26.710054397583008},{"date":"2019-05-31","close":24.03904914855957},{"date":"2019-06-28","close":26.090253829956055},{"date":"2019-07-31","close":27.758432388305664},{"date":"2019-08-30","close":25.136058807373047},{"date":"2019-09-30","close":26.35039520263672},{"date":"2019-10-31","close":26.4572811126709},{"date":"2019-11-29","close":28.940471649169922},{"date":"2019-12-31","close":30.55831527709961},{"date":"2020-01-31","close":28.342662811279297},{"date":"2020-02-28","close":24.09278678894043},{"date":"2020-03-31","close":14.300576210021973},{"date":"2020-04-30","close":17.32353973388672},{"date":"2020-05-29","close":18.646596908569336},{"date":"2020-06-30","close":19.52863311767578},{"date":"2020-07-31","close":19.501874923706055},{"date":"2020-08-31","close":20.3350887298584},{"date":"2020-09-30","close":19.871322631835938},{"date":"2020-10-30","close":21.718502044677734},{"date":"2020-11-30","close":26.030323028564453},{"date":"2020-12-31","close":28.50104522705078},{"date":"2021-01-29","close":29.043020248413086},{"date":"2021-02-26","close":34.98879623413086},{"date":"2021-03-31","close":35.5606803894043},{"date":"2021-04-30","close":37.594329833984375},{"date":"2021-05-28","close":40.53493881225586},{"date":"2021-06-30","close":37.261268615722656},{"date":"2021-07-30","close":34.55881881713867},{"date":"2021-08-31","close":35.89494323730469},{"date":"2021-09-30","close":38.50981521606445},{"date":"2021-10-29","close":39.15846252441406},{"date":"2021-11-30","close":39.06755065917969},{"date":"2021-12-31","close":39.05101013183594},{"date":"2022-01-31","close":42.86145782470703},{"date":"2022-02-28","close":43.65255355834961},{"date":"2022-03-31","close":37.748390197753906},{"date":"2022-04-29","close":32.81020736694336},{"date":"2022-05-31","close":34.80354690551758},{"date":"2022-06-30","close":30.017845153808594},{"date":"2022-07-29","close":31.935487747192383},{"date":"2022-08-31","close":31.195579528808594},{"date":"2022-09-30","close":29.222463607788086},{"date":"2022-10-31","close":34.78459167480469},{"date":"2022-11-30","close":36.41727828979492},{"date":"2022-12-30","close":33.83076858520508},{"date":"2023-01-31","close":37.58971405029297},{"date":"2023-02-28","close":36.236061096191406},{"date":"2023-03-31","close":26.352712631225586},{"date":"2023-04-28","close":26.84731674194336},{"date":"2023-05-31","close":22.700693130493164},{"date":"2023-06-30","close":22.964859008789062},{"date":"2023-07-31","close":28.40668487548828},{"date":"2023-08-31","close":25.096731185913086},{"date":"2023-09-29","close":23.91014862060547},{"date":"2023-10-31","close":21.285747528076172},{"date":"2023-11-30","close":24.774324417114258},{"date":"2023-12-29","close":30.107118606567383},{"date":"2024-01-31","close":30.076095581054688},{"date":"2024-02-29","close":28.8712100982666},{"date":"2024-03-28","close":33.378028869628906},{"date":"2024-04-30","close":31.754222869873047},{"date":"2024-05-31","close":32.852725982666016},{"date":"2024-06-28","close":33.54161834716797},{"date":"2024-07-31","close":40.11301803588867},{"date":"2024-08-30","close":40.47024917602539},{"date":"2024-09-30","close":38.60890579223633},{"date":"2024-10-31","close":39.99364471435547},{"date":"2024-11-29","close":45.70973587036133},{"date":"2024-12-31","close":41.55084991455078},{"date":"2025-01-31","close":45.56422805786133},{"date":"2025-02-28","close":43.84012222290039},{"date":"2025-03-31","close":39.24251937866211},{"date":"2025-04-30","close":35.7342414855957},{"date":"2025-05-30","close":39.085838317871094},{"date":"2025-06-30","close":43.34798812866211},{"date":"2025-07-31","close":46.62714385986328},{"date":"2025-08-29","close":51.08271026611328},{"date":"2025-09-30","close":51.94255828857422},{"date":"2025-10-31","close":50.15446472167969},{"date":"2025-11-28","close":53.33903503417969},{"date":"2025-12-31","close":57.58841323852539},{"date":"2026-01-30","close":62.0941276550293},{"date":"2026-02-27","close":59.76007080078125},{"date":"2026-03-31","close":59.54164505004883},{"date":"2026-04-30","close":65.05000305175781},{"date":"2026-05-29","close":62.2599983215332},{"date":"2026-06-30","close":70.06999969482422},{"date":"2026-07-31","close":71.6500015258789},{"date":"2026-08-31","close":68.87000274658203},{"date":"2026-09-04","close":70.77999877929688}],"CHD":[{"date":"2014-01-31","close":27.194379806518555},{"date":"2014-02-28","close":28.764480590820312},{"date":"2014-03-31","close":29.225688934326172},{"date":"2014-04-30","close":29.20030975341797},{"date":"2014-05-30","close":29.42746925354004},{"date":"2014-06-30","close":29.733524322509766},{"date":"2014-07-31","close":27.280879974365234},{"date":"2014-08-29","close":29.143260955810547},{"date":"2014-09-30","close":29.963247299194336},{"date":"2014-10-31","close":30.924150466918945},{"date":"2014-11-28","close":32.899810791015625},{"date":"2014-12-31","close":33.80047607421875},{"date":"2015-01-30","close":34.70541763305664},{"date":"2015-02-27","close":36.662899017333984},{"date":"2015-03-31","close":36.7834587097168},{"date":"2015-04-30","close":34.95331954956055},{"date":"2015-05-29","close":36.30594253540039},{"date":"2015-06-30","close":35.07802200317383},{"date":"2015-07-31","close":37.32634353637695},{"date":"2015-08-31","close":37.44511413574219},{"date":"2015-09-30","close":36.41220474243164},{"date":"2015-10-30","close":37.36265563964844},{"date":"2015-11-30","close":37.37460708618164},{"date":"2015-12-31","close":36.98678207397461},{"date":"2016-01-29","close":36.60332107543945},{"date":"2016-02-29","close":39.708438873291016},{"date":"2016-03-31","close":40.3297004699707},{"date":"2016-04-29","close":40.55721664428711},{"date":"2016-05-31","close":43.244728088378906},{"date":"2016-06-30","close":45.1812629699707},{"date":"2016-07-29","close":43.139339447021484},{"date":"2016-08-31","close":43.810874938964844},{"date":"2016-09-30","close":42.23329162597656},{"date":"2016-10-31","close":42.53293991088867},{"date":"2016-11-30","close":38.75120162963867},{"date":"2016-12-30","close":39.10517883300781},{"date":"2017-01-31","close":40.01665115356445},{"date":"2017-02-28","close":44.27748107910156},{"date":"2017-03-31","close":44.30413818359375},{"date":"2017-04-28","close":44.0020866394043},{"date":"2017-05-31","close":46.067100524902344},{"date":"2017-06-30","close":46.263282775878906},{"date":"2017-07-31","close":47.57412338256836},{"date":"2017-08-31","close":44.91050720214844},{"date":"2017-09-29","close":43.37082290649414},{"date":"2017-10-31","close":40.43467330932617},{"date":"2017-11-30","close":42.33000564575195},{"date":"2017-12-29","close":45.098670959472656},{"date":"2018-01-31","close":43.91209411621094},{"date":"2018-02-28","close":44.41681671142578},{"date":"2018-03-29","close":45.47327423095703},{"date":"2018-04-30","close":41.71694564819336},{"date":"2018-05-31","close":42.58979034423828},{"date":"2018-06-29","close":48.223060607910156},{"date":"2018-07-31","close":50.708621978759766},{"date":"2018-08-31","close":51.52644348144531},{"date":"2018-09-28","close":54.06724548339844},{"date":"2018-10-31","close":54.06724548339844},{"date":"2018-11-30","close":60.47927474975586},{"date":"2018-12-31","close":60.08638381958008},{"date":"2019-01-31","close":59.035587310791016},{"date":"2019-02-28","close":60.335147857666016},{"date":"2019-03-29","close":65.31417083740234},{"date":"2019-04-30","close":68.7252197265625},{"date":"2019-05-31","close":68.44124603271484},{"date":"2019-06-28","close":67.19945526123047},{"date":"2019-07-31","close":69.38858032226562},{"date":"2019-08-30","close":73.59437561035156},{"date":"2019-09-30","close":69.4063949584961},{"date":"2019-10-31","close":64.5173110961914},{"date":"2019-11-29","close":65.0108642578125},{"date":"2019-12-31","close":65.11265563964844},{"date":"2020-01-31","close":68.6945571899414},{"date":"2020-02-28","close":64.5491714477539},{"date":"2020-03-31","close":59.59097671508789},{"date":"2020-04-30","close":64.98555755615234},{"date":"2020-05-29","close":69.93081665039062},{"date":"2020-06-30","close":72.0081558227539},{"date":"2020-07-31","close":89.73538208007812},{"date":"2020-08-31","close":89.49613189697266},{"date":"2020-09-30","close":87.5162582397461},{"date":"2020-10-30","close":82.54789733886719},{"date":"2020-11-30","close":82.19429016113281},{"date":"2020-12-31","close":81.6885986328125},{"date":"2021-01-29","close":79.06647491455078},{"date":"2021-02-26","close":73.97354125976562},{"date":"2021-03-31","close":82.05193328857422},{"date":"2021-04-30","close":80.53958892822266},{"date":"2021-05-28","close":80.76400756835938},{"date":"2021-06-30","close":80.28352355957031},{"date":"2021-07-30","close":81.56475830078125},{"date":"2021-08-31","close":79.05109405517578},{"date":"2021-09-30","close":78.0211181640625},{"date":"2021-10-29","close":82.54724884033203},{"date":"2021-11-30","close":84.69329071044922},{"date":"2021-12-31","close":97.12532806396484},{"date":"2022-01-31","close":97.26748657226562},{"date":"2022-02-28","close":92.96891021728516},{"date":"2022-03-31","close":94.42256927490234},{"date":"2022-04-29","close":92.69336700439453},{"date":"2022-05-31","close":85.79846954345703},{"date":"2022-06-30","close":88.27546691894531},{"date":"2022-07-29","close":83.807373046875},{"date":"2022-08-31","close":79.98914337158203},{"date":"2022-09-30","close":68.26451873779297},{"date":"2022-10-31","close":70.8349609375},{"date":"2022-11-30","close":78.50819396972656},{"date":"2022-12-30","close":77.2999267578125},{"date":"2023-01-31","close":77.53966522216797},{"date":"2023-02-28","close":80.6036376953125},{"date":"2023-03-31","close":85.05810546875},{"date":"2023-04-28","close":93.43787384033203},{"date":"2023-05-31","close":89.19757843017578},{"date":"2023-06-30","close":96.7038803100586},{"date":"2023-07-31","close":92.3042984008789},{"date":"2023-08-31","close":93.63188171386719},{"date":"2023-09-29","close":88.65856170654297},{"date":"2023-10-31","close":87.99095153808594},{"date":"2023-11-30","close":93.77796936035156},{"date":"2023-12-29","close":91.76907348632812},{"date":"2024-01-31","close":96.90293884277344},{"date":"2024-02-29","close":97.44771575927734},{"date":"2024-03-28","close":101.52587890625},{"date":"2024-04-30","close":105.01033782958984},{"date":"2024-05-31","close":104.43061828613281},{"date":"2024-06-28","close":101.1808853149414},{"date":"2024-07-31","close":95.64755249023438},{"date":"2024-08-30","close":99.70606994628906},{"date":"2024-09-30","close":102.48548126220703},{"date":"2024-10-31","close":97.77812194824219},{"date":"2024-11-29","close":108.06452941894531},{"date":"2024-12-31","close":102.74617767333984},{"date":"2025-01-31","close":103.54098510742188},{"date":"2025-02-28","close":109.41463470458984},{"date":"2025-03-31","close":108.32244873046875},{"date":"2025-04-30","close":97.74504852294922},{"date":"2025-05-30","close":97.03887176513672},{"date":"2025-06-30","close":94.86731719970703},{"date":"2025-07-31","close":92.55757141113281},{"date":"2025-08-29","close":92.24934387207031},{"date":"2025-09-30","close":86.77339172363281},{"date":"2025-10-31","close":86.83280944824219},{"date":"2025-11-28","close":84.62144470214844},{"date":"2025-12-31","close":83.31971740722656},{"date":"2026-01-30","close":95.64131164550781},{"date":"2026-02-27","close":104.5187759399414},{"date":"2026-03-31","close":93.01632690429688},{"date":"2026-04-30","close":96.74415588378906},{"date":"2026-05-29","close":95.62999725341797},{"date":"2026-06-30","close":96.87999725341797},{"date":"2026-07-31","close":98.50962829589844},{"date":"2026-08-31","close":99.77999877929688},{"date":"2026-09-04","close":98.55000305175781}],"CHRW":[{"date":"2014-01-31","close":43.81147003173828},{"date":"2014-02-28","close":38.8121337890625},{"date":"2014-03-31","close":39.47357177734375},{"date":"2014-04-30","close":44.37856674194336},{"date":"2014-05-30","close":45.101890563964844},{"date":"2014-06-30","close":48.34630584716797},{"date":"2014-07-31","close":51.12779235839844},{"date":"2014-08-29","close":51.734107971191406},{"date":"2014-09-30","close":50.52241897583008},{"date":"2014-10-31","close":52.724021911621094},{"date":"2014-11-28","close":56.17495346069336},{"date":"2014-12-31","close":57.35453796386719},{"date":"2015-01-30","close":54.54386901855469},{"date":"2015-02-27","close":56.90267562866211},{"date":"2015-03-31","close":56.36239242553711},{"date":"2015-04-30","close":49.56534957885742},{"date":"2015-05-29","close":47.51776885986328},{"date":"2015-06-30","close":48.32371520996094},{"date":"2015-07-31","close":54.334190368652344},{"date":"2015-08-31","close":52.22742462158203},{"date":"2015-09-30","close":52.802520751953125},{"date":"2015-10-30","close":54.04896545410156},{"date":"2015-11-30","close":52.529869079589844},{"date":"2015-12-31","close":48.66089630126953},{"date":"2016-01-29","close":50.81853485107422},{"date":"2016-02-29","close":54.788612365722656},{"date":"2016-03-31","close":58.59706115722656},{"date":"2016-04-29","close":56.02360534667969},{"date":"2016-05-31","close":59.18911361694336},{"date":"2016-06-30","close":58.950889587402344},{"date":"2016-07-29","close":55.27490234375},{"date":"2016-08-31","close":55.459144592285156},{"date":"2016-09-30","close":56.290000915527344},{"date":"2016-10-31","close":54.420597076416016},{"date":"2016-11-30","close":59.79713439941406},{"date":"2016-12-30","close":58.87266540527344},{"date":"2017-01-31","close":61.122798919677734},{"date":"2017-02-28","close":64.58634948730469},{"date":"2017-03-31","close":62.4609489440918},{"date":"2017-04-28","close":58.75160598754883},{"date":"2017-05-31","close":54.518001556396484},{"date":"2017-06-30","close":55.87667465209961},{"date":"2017-07-31","close":53.37897872924805},{"date":"2017-08-31","close":57.826744079589844},{"date":"2017-09-29","close":62.305179595947266},{"date":"2017-10-31","close":64.29469299316406},{"date":"2017-11-30","close":70.94274139404297},{"date":"2017-12-29","close":73.33367156982422},{"date":"2018-01-31","close":75.28450012207031},{"date":"2018-02-28","close":76.84845733642578},{"date":"2018-03-29","close":77.51851654052734},{"date":"2018-04-30","close":76.12877655029297},{"date":"2018-05-31","close":72.33998107910156},{"date":"2018-06-29","close":69.56280517578125},{"date":"2018-07-31","close":76.688720703125},{"date":"2018-08-31","close":79.88996887207031},{"date":"2018-09-28","close":81.80960845947266},{"date":"2018-10-31","close":74.38224029541016},{"date":"2018-11-30","close":77.13928985595703},{"date":"2018-12-31","close":70.6715316772461},{"date":"2019-01-31","close":72.92389678955078},{"date":"2019-02-28","close":76.3818359375},{"date":"2019-03-29","close":73.51688385009766},{"date":"2019-04-30","close":68.45463562011719},{"date":"2019-05-31","close":67.29682159423828},{"date":"2019-06-28","close":71.7285385131836},{"date":"2019-07-31","close":71.20132446289062},{"date":"2019-08-30","close":71.84761047363281},{"date":"2019-09-30","close":72.53240966796875},{"date":"2019-10-31","close":64.71280670166016},{"date":"2019-11-29","close":65.74800109863281},{"date":"2019-12-31","close":67.34341430664062},{"date":"2020-01-31","close":62.1936149597168},{"date":"2020-02-28","close":59.33453369140625},{"date":"2020-03-31","close":57.423095703125},{"date":"2020-04-30","close":61.49996566772461},{"date":"2020-05-29","close":70.3736343383789},{"date":"2020-06-30","close":68.9979476928711},{"date":"2020-07-31","close":81.79216766357422},{"date":"2020-08-31","close":85.78927612304688},{"date":"2020-09-30","close":89.64286804199219},{"date":"2020-10-30","close":77.57235717773438},{"date":"2020-11-30","close":82.43212127685547},{"date":"2020-12-31","close":82.79985809326172},{"date":"2021-01-29","close":75.46984100341797},{"date":"2021-02-26","close":80.13600158691406},{"date":"2021-03-31","close":84.64019775390625},{"date":"2021-04-30","close":86.10364532470703},{"date":"2021-05-28","close":86.05040740966797},{"date":"2021-06-30","close":83.52490997314453},{"date":"2021-07-30","close":79.51227569580078},{"date":"2021-08-31","close":80.3058853149414},{"date":"2021-09-30","close":78.02361297607422},{"date":"2021-10-29","close":86.98285675048828},{"date":"2021-11-30","close":85.27889251708984},{"date":"2021-12-31","close":97.03340148925781},{"date":"2022-01-31","close":94.34678649902344},{"date":"2022-02-28","close":87.16144561767578},{"date":"2022-03-31","close":97.62711334228516},{"date":"2022-04-29","close":96.21314239501953},{"date":"2022-05-31","close":98.35223388671875},{"date":"2022-06-30","close":92.34685516357422},{"date":"2022-07-29","close":100.84635162353516},{"date":"2022-08-31","close":103.98927307128906},{"date":"2022-09-30","close":88.16204071044922},{"date":"2022-10-31","close":89.4527587890625},{"date":"2022-11-30","close":91.74124908447266},{"date":"2022-12-30","close":84.32715606689453},{"date":"2023-01-31","close":92.25701141357422},{"date":"2023-02-28","close":92.06358337402344},{"date":"2023-03-31","close":92.08541107177734},{"date":"2023-04-28","close":93.4754638671875},{"date":"2023-05-31","close":87.6094970703125},{"date":"2023-06-30","close":88.0012435913086},{"date":"2023-07-31","close":93.43893432617188},{"date":"2023-08-31","close":84.8922348022461},{"date":"2023-09-29","close":80.85556030273438},{"date":"2023-10-31","close":76.81889343261719},{"date":"2023-11-30","close":77.60576629638672},{"date":"2023-12-29","close":81.710693359375},{"date":"2024-01-31","close":79.5352783203125},{"date":"2024-02-29","close":70.64677429199219},{"date":"2024-03-28","close":72.61129760742188},{"date":"2024-04-30","close":67.70952606201172},{"date":"2024-05-31","close":82.36720275878906},{"date":"2024-06-28","close":84.62382507324219},{"date":"2024-07-31","close":85.51692962646484},{"date":"2024-08-30","close":99.40321350097656},{"date":"2024-09-30","close":106.63810729980469},{"date":"2024-10-31","close":99.55594635009766},{"date":"2024-11-29","close":102.01005554199219},{"date":"2024-12-31","close":100.41285705566406},{"date":"2025-01-31","close":96.69062042236328},{"date":"2025-02-28","close":98.76069641113281},{"date":"2025-03-31","close":100.1515884399414},{"date":"2025-04-30","close":87.260986328125},{"date":"2025-05-30","close":93.86277770996094},{"date":"2025-06-30","close":94.45636749267578},{"date":"2025-07-31","close":113.52484893798828},{"date":"2025-08-29","close":126.69656372070312},{"date":"2025-09-30","close":130.97415161132812},{"date":"2025-10-31","close":152.3316650390625},{"date":"2025-11-28","close":157.1591033935547},{"date":"2025-12-31","close":159.66519165039062},{"date":"2026-01-30","close":193.62234497070312},{"date":"2026-02-27","close":183.9884033203125},{"date":"2026-03-31","close":165.5032196044922},{"date":"2026-04-30","close":181.18948364257812},{"date":"2026-05-29","close":178.04026794433594},{"date":"2026-06-30","close":188.33999633789062},{"date":"2026-07-31","close":147.72999572753906},{"date":"2026-08-31","close":149.66000366210938},{"date":"2026-09-04","close":147.63999938964844}],"CHTR":[{"date":"2014-01-31","close":137},{"date":"2014-02-28","close":126.7699966430664},{"date":"2014-03-31","close":123.19999694824219},{"date":"2014-04-30","close":135.52999877929688},{"date":"2014-05-30","close":143.13999938964844},{"date":"2014-06-30","close":158.3800048828125},{"date":"2014-07-31","close":154.52000427246094},{"date":"2014-08-29","close":156.8699951171875},{"date":"2014-09-30","close":151.3699951171875},{"date":"2014-10-31","close":158.38999938964844},{"date":"2014-11-28","close":169.6999969482422},{"date":"2014-12-31","close":166.6199951171875},{"date":"2015-01-30","close":151.1199951171875},{"date":"2015-02-27","close":180.60000610351562},{"date":"2015-03-31","close":193.11000061035156},{"date":"2015-04-30","close":187.05999755859375},{"date":"2015-05-29","close":179.02000427246094},{"date":"2015-06-30","close":171.25},{"date":"2015-07-31","close":185.86000061035156},{"date":"2015-08-31","close":181.61000061035156},{"date":"2015-09-30","close":175.85000610351562},{"date":"2015-10-30","close":190.94000244140625},{"date":"2015-11-30","close":187.36000061035156},{"date":"2015-12-31","close":183.10000610351562},{"date":"2016-01-29","close":171.36000061035156},{"date":"2016-02-29","close":179.55999755859375},{"date":"2016-03-31","close":202.42999267578125},{"date":"2016-04-29","close":212.24000549316406},{"date":"2016-05-31","close":218.94000244140625},{"date":"2016-06-30","close":228.63999938964844},{"date":"2016-07-29","close":234.8699951171875},{"date":"2016-08-31","close":257.2099914550781},{"date":"2016-09-30","close":269.9700012207031},{"date":"2016-10-31","close":249.88999938964844},{"date":"2016-11-30","close":275.30999755859375},{"date":"2016-12-30","close":287.9200134277344},{"date":"2017-01-31","close":323.95001220703125},{"date":"2017-02-28","close":323.05999755859375},{"date":"2017-03-31","close":327.32000732421875},{"date":"2017-04-28","close":345.1600036621094},{"date":"2017-05-31","close":345.54998779296875},{"date":"2017-06-30","close":336.8500061035156},{"date":"2017-07-31","close":391.9700012207031},{"date":"2017-08-31","close":398.5400085449219},{"date":"2017-09-29","close":363.4200134277344},{"date":"2017-10-31","close":334.1700134277344},{"date":"2017-11-30","close":326.2099914550781},{"date":"2017-12-29","close":335.9599914550781},{"date":"2018-01-31","close":377.25},{"date":"2018-02-28","close":341.92999267578125},{"date":"2018-03-29","close":311.2200012207031},{"date":"2018-04-30","close":271.2900085449219},{"date":"2018-05-31","close":261.0400085449219},{"date":"2018-06-29","close":293.2099914550781},{"date":"2018-07-31","close":304.5799865722656},{"date":"2018-08-31","close":310.3999938964844},{"date":"2018-09-28","close":325.8800048828125},{"date":"2018-10-31","close":320.3699951171875},{"date":"2018-11-30","close":329.20001220703125},{"date":"2018-12-31","close":284.9700012207031},{"date":"2019-01-31","close":331.04998779296875},{"date":"2019-02-28","close":344.9100036621094},{"date":"2019-03-29","close":346.9100036621094},{"date":"2019-04-30","close":371.19000244140625},{"date":"2019-05-31","close":376.79998779296875},{"date":"2019-06-28","close":395.17999267578125},{"date":"2019-07-31","close":385.3800048828125},{"date":"2019-08-30","close":409.5899963378906},{"date":"2019-09-30","close":412.1199951171875},{"date":"2019-10-31","close":467.8599853515625},{"date":"2019-11-29","close":470.010009765625},{"date":"2019-12-31","close":485.0799865722656},{"date":"2020-01-31","close":517.4600219726562},{"date":"2020-02-28","close":493.1700134277344},{"date":"2020-03-31","close":436.30999755859375},{"date":"2020-04-30","close":495.2300109863281},{"date":"2020-05-29","close":544},{"date":"2020-06-30","close":510.0400085449219},{"date":"2020-07-31","close":580},{"date":"2020-08-31","close":615.6099853515625},{"date":"2020-09-30","close":624.3400268554688},{"date":"2020-10-30","close":603.8200073242188},{"date":"2020-11-30","close":651.989990234375},{"date":"2020-12-31","close":661.5499877929688},{"date":"2021-01-29","close":607.5599975585938},{"date":"2021-02-26","close":613.4199829101562},{"date":"2021-03-31","close":617.02001953125},{"date":"2021-04-30","close":673.4500122070312},{"date":"2021-05-28","close":694.530029296875},{"date":"2021-06-30","close":721.4500122070312},{"date":"2021-07-30","close":744.0499877929688},{"date":"2021-08-31","close":816.6599731445312},{"date":"2021-09-30","close":727.5599975585938},{"date":"2021-10-29","close":674.8900146484375},{"date":"2021-11-30","close":646.280029296875},{"date":"2021-12-31","close":651.969970703125},{"date":"2022-01-31","close":593.3400268554688},{"date":"2022-02-28","close":601.780029296875},{"date":"2022-03-31","close":545.52001953125},{"date":"2022-04-29","close":428.489990234375},{"date":"2022-05-31","close":506.92999267578125},{"date":"2022-06-30","close":468.5299987792969},{"date":"2022-07-29","close":432.1000061035156},{"date":"2022-08-31","close":412.6300048828125},{"date":"2022-09-30","close":303.3500061035156},{"date":"2022-10-31","close":367.6199951171875},{"date":"2022-11-30","close":391.2900085449219},{"date":"2022-12-30","close":339.1000061035156},{"date":"2023-01-31","close":384.30999755859375},{"date":"2023-02-28","close":367.6099853515625},{"date":"2023-03-31","close":357.6099853515625},{"date":"2023-04-28","close":368.70001220703125},{"date":"2023-05-31","close":326.1499938964844},{"date":"2023-06-30","close":367.3699951171875},{"date":"2023-07-31","close":405.19000244140625},{"date":"2023-08-31","close":438.1199951171875},{"date":"2023-09-29","close":439.82000732421875},{"date":"2023-10-31","close":402.79998779296875},{"date":"2023-11-30","close":400.1300048828125},{"date":"2023-12-29","close":388.67999267578125},{"date":"2024-01-31","close":370.7099914550781},{"date":"2024-02-29","close":293.92999267578125},{"date":"2024-03-28","close":290.6300048828125},{"date":"2024-04-30","close":255.94000244140625},{"date":"2024-05-31","close":287.1199951171875},{"date":"2024-06-28","close":298.9599914550781},{"date":"2024-07-31","close":379.7200012207031},{"date":"2024-08-30","close":347.5400085449219},{"date":"2024-09-30","close":324.0799865722656},{"date":"2024-10-31","close":327.6099853515625},{"date":"2024-11-29","close":396.9700012207031},{"date":"2024-12-31","close":342.7699890136719},{"date":"2025-01-31","close":345.489990234375},{"date":"2025-02-28","close":363.57000732421875},{"date":"2025-03-31","close":368.5299987792969},{"date":"2025-04-30","close":391.8599853515625},{"date":"2025-05-30","close":396.2699890136719},{"date":"2025-06-30","close":408.80999755859375},{"date":"2025-07-31","close":269.3599853515625},{"date":"2025-08-29","close":265.5799865722656},{"date":"2025-09-30","close":275.1099853515625},{"date":"2025-10-31","close":233.83999633789062},{"date":"2025-11-28","close":200.1199951171875},{"date":"2025-12-31","close":208.75},{"date":"2026-01-30","close":206.1199951171875},{"date":"2026-02-27","close":234.6300048828125},{"date":"2026-03-31","close":215.8800048828125},{"date":"2026-04-30","close":165.1699981689453},{"date":"2026-05-29","close":144.0500030517578},{"date":"2026-06-30","close":142.2100067138672},{"date":"2026-07-31","close":144.97999572753906},{"date":"2026-08-31","close":152.44000244140625},{"date":"2026-09-04","close":151.99000549316406}],"CI":[{"date":"2014-01-31","close":77.914306640625},{"date":"2014-02-28","close":71.84799194335938},{"date":"2014-03-31","close":75.62356567382812},{"date":"2014-04-30","close":72.29080200195312},{"date":"2014-05-30","close":81.08781433105469},{"date":"2014-06-30","close":83.06578063964844},{"date":"2014-07-31","close":81.32263946533203},{"date":"2014-08-29","close":85.441162109375},{"date":"2014-09-30","close":81.90969848632812},{"date":"2014-10-31","close":89.92999267578125},{"date":"2014-11-28","close":92.92853546142578},{"date":"2014-12-31","close":92.94660186767578},{"date":"2015-01-30","close":96.4870834350586},{"date":"2015-02-27","close":109.85420227050781},{"date":"2015-03-31","close":116.9464340209961},{"date":"2015-04-30","close":112.60969543457031},{"date":"2015-05-29","close":127.23705291748047},{"date":"2015-06-30","close":146.36370849609375},{"date":"2015-07-31","close":130.1552734375},{"date":"2015-08-31","close":127.20094299316406},{"date":"2015-09-30","close":121.98785400390625},{"date":"2015-10-30","close":121.10242462158203},{"date":"2015-11-30","close":121.95167541503906},{"date":"2015-12-31","close":132.2061767578125},{"date":"2016-01-29","close":120.70489501953125},{"date":"2016-02-29","close":126.13478088378906},{"date":"2016-03-31","close":124.02901458740234},{"date":"2016-04-29","close":125.20384979248047},{"date":"2016-05-31","close":115.77787017822266},{"date":"2016-06-30","close":115.66941833496094},{"date":"2016-07-29","close":116.54606628417969},{"date":"2016-08-31","close":115.9134292602539},{"date":"2016-09-30","close":117.77513885498047},{"date":"2016-10-31","close":107.39119720458984},{"date":"2016-11-30","close":121.76963806152344},{"date":"2016-12-30","close":120.54960632324219},{"date":"2017-01-31","close":132.14456176757812},{"date":"2017-02-28","close":134.56658935546875},{"date":"2017-03-31","close":132.42347717285156},{"date":"2017-04-28","close":141.35475158691406},{"date":"2017-05-31","close":145.748046875},{"date":"2017-06-30","close":151.3166046142578},{"date":"2017-07-31","close":156.89410400390625},{"date":"2017-08-31","close":164.5779266357422},{"date":"2017-09-29","close":168.98934936523438},{"date":"2017-10-31","close":178.2822265625},{"date":"2017-11-30","close":191.39886474609375},{"date":"2017-12-29","close":183.58848571777344},{"date":"2018-01-31","close":188.3434600830078},{"date":"2018-02-28","close":177.0798797607422},{"date":"2018-03-29","close":151.668212890625},{"date":"2018-04-30","close":155.35731506347656},{"date":"2018-05-31","close":153.14205932617188},{"date":"2018-06-29","close":153.66647338867188},{"date":"2018-07-31","close":162.22918701171875},{"date":"2018-08-31","close":170.29449462890625},{"date":"2018-09-28","close":188.29678344726562},{"date":"2018-10-31","close":193.3240966796875},{"date":"2018-11-30","close":201.97718811035156},{"date":"2018-12-31","close":171.7230682373047},{"date":"2019-01-31","close":180.66551208496094},{"date":"2019-02-28","close":157.72630310058594},{"date":"2019-03-29","close":145.44680786132812},{"date":"2019-04-30","close":143.6560516357422},{"date":"2019-05-31","close":133.87037658691406},{"date":"2019-06-28","close":142.48934936523438},{"date":"2019-07-31","close":153.67691040039062},{"date":"2019-08-30","close":139.25160217285156},{"date":"2019-09-30","close":137.27996826171875},{"date":"2019-10-31","close":161.4005584716797},{"date":"2019-11-29","close":180.8091278076172},{"date":"2019-12-31","close":184.94229125976562},{"date":"2020-01-31","close":173.98989868164062},{"date":"2020-02-28","close":165.4522705078125},{"date":"2020-03-31","close":160.2756805419922},{"date":"2020-04-30","close":177.10110473632812},{"date":"2020-05-29","close":178.494140625},{"date":"2020-06-30","close":169.74676513671875},{"date":"2020-07-31","close":156.2140350341797},{"date":"2020-08-31","close":160.44757080078125},{"date":"2020-09-30","close":153.24697875976562},{"date":"2020-10-30","close":151.03981018066406},{"date":"2020-11-30","close":189.18641662597656},{"date":"2020-12-31","close":188.31802368164062},{"date":"2021-01-29","close":196.34181213378906},{"date":"2021-02-26","close":189.8739013671875},{"date":"2021-03-31","close":219.60728454589844},{"date":"2021-04-30","close":226.2116241455078},{"date":"2021-05-28","close":235.15074157714844},{"date":"2021-06-30","close":216.21961975097656},{"date":"2021-07-30","close":209.30630493164062},{"date":"2021-08-31","close":193.0353546142578},{"date":"2021-09-30","close":183.40135192871094},{"date":"2021-10-29","close":195.72523498535156},{"date":"2021-11-30","close":175.83291625976562},{"date":"2021-12-31","close":211.46202087402344},{"date":"2022-01-31","close":212.2263641357422},{"date":"2022-02-28","close":218.96717834472656},{"date":"2022-03-31","close":221.6963653564453},{"date":"2022-04-29","close":228.33026123046875},{"date":"2022-05-31","close":248.23219299316406},{"date":"2022-06-30","close":244.8804931640625},{"date":"2022-07-29","close":255.88302612304688},{"date":"2022-08-31","close":263.40081787109375},{"date":"2022-09-30","close":258.8514404296875},{"date":"2022-10-31","close":301.38238525390625},{"date":"2022-11-30","close":306.821044921875},{"date":"2022-12-30","close":310.16845703125},{"date":"2023-01-31","close":296.43585205078125},{"date":"2023-02-28","close":273.4357604980469},{"date":"2023-03-31","close":240.22677612304688},{"date":"2023-04-28","close":238.12091064453125},{"date":"2023-05-31","close":232.59307861328125},{"date":"2023-06-30","close":265.03607177734375},{"date":"2023-07-31","close":278.7318420410156},{"date":"2023-08-31","close":260.93682861328125},{"date":"2023-09-29","close":271.4093322753906},{"date":"2023-10-31","close":293.3539733886719},{"date":"2023-11-30","close":249.4077606201172},{"date":"2023-12-29","close":285.43902587890625},{"date":"2024-01-31","close":286.86883544921875},{"date":"2024-02-29","close":320.412353515625},{"date":"2024-03-28","close":347.6417541503906},{"date":"2024-04-30","close":341.7550048828125},{"date":"2024-05-31","close":329.8667297363281},{"date":"2024-06-28","close":317.72076416015625},{"date":"2024-07-31","close":335.1172180175781},{"date":"2024-08-30","close":347.7464904785156},{"date":"2024-09-30","close":334.2542724609375},{"date":"2024-10-31","close":303.73681640625},{"date":"2024-11-29","close":325.91815185546875},{"date":"2024-12-31","close":267.54547119140625},{"date":"2025-01-31","close":285.05303955078125},{"date":"2025-02-28","close":299.23736572265625},{"date":"2025-03-31","close":320.3262939453125},{"date":"2025-04-30","close":331.07525634765625},{"date":"2025-05-30","close":308.2922058105469},{"date":"2025-06-30","close":323.4150390625},{"date":"2025-07-31","close":261.5848388671875},{"date":"2025-08-29","close":294.3489685058594},{"date":"2025-09-30","close":283.4267883300781},{"date":"2025-10-31","close":240.3203582763672},{"date":"2025-11-28","close":272.6403503417969},{"date":"2025-12-31","close":272.1448669433594},{"date":"2026-01-30","close":271.03741455078125},{"date":"2026-02-27","close":286.5713195800781},{"date":"2026-03-31","close":265.2129211425781},{"date":"2026-04-30","close":288.9056091308594},{"date":"2026-05-29","close":275.8015441894531},{"date":"2026-06-30","close":275.67999267578125},{"date":"2026-07-31","close":279.04998779296875},{"date":"2026-08-31","close":276.0799865722656},{"date":"2026-09-04","close":282.5199890136719}],"CIEN":[{"date":"2014-01-31","close":23.329999923706055},{"date":"2014-02-28","close":24.56999969482422},{"date":"2014-03-31","close":22.739999771118164},{"date":"2014-04-30","close":19.770000457763672},{"date":"2014-05-30","close":19.399999618530273},{"date":"2014-06-30","close":21.65999984741211},{"date":"2014-07-31","close":19.530000686645508},{"date":"2014-08-29","close":20.690000534057617},{"date":"2014-09-30","close":16.719999313354492},{"date":"2014-10-31","close":16.760000228881836},{"date":"2014-11-28","close":16.530000686645508},{"date":"2014-12-31","close":19.40999984741211},{"date":"2015-01-30","close":18.520000457763672},{"date":"2015-02-27","close":20.920000076293945},{"date":"2015-03-31","close":19.309999465942383},{"date":"2015-04-30","close":21.299999237060547},{"date":"2015-05-29","close":24.1200008392334},{"date":"2015-06-30","close":23.68000030517578},{"date":"2015-07-31","close":25.450000762939453},{"date":"2015-08-31","close":22.360000610351562},{"date":"2015-09-30","close":20.719999313354492},{"date":"2015-10-30","close":24.139999389648438},{"date":"2015-11-30","close":25.040000915527344},{"date":"2015-12-31","close":20.690000534057617},{"date":"2016-01-29","close":17.770000457763672},{"date":"2016-02-29","close":20.5},{"date":"2016-03-31","close":19.020000457763672},{"date":"2016-04-29","close":16.829999923706055},{"date":"2016-05-31","close":17.459999084472656},{"date":"2016-06-30","close":18.75},{"date":"2016-07-29","close":19.190000534057617},{"date":"2016-08-31","close":21.450000762939453},{"date":"2016-09-30","close":21.799999237060547},{"date":"2016-10-31","close":19.3799991607666},{"date":"2016-11-30","close":21.450000762939453},{"date":"2016-12-30","close":24.40999984741211},{"date":"2017-01-31","close":24.34000015258789},{"date":"2017-02-28","close":26.34000015258789},{"date":"2017-03-31","close":23.610000610351562},{"date":"2017-04-28","close":22.90999984741211},{"date":"2017-05-31","close":23.479999542236328},{"date":"2017-06-30","close":25.020000457763672},{"date":"2017-07-31","close":25.75},{"date":"2017-08-31","close":21.610000610351562},{"date":"2017-09-29","close":21.969999313354492},{"date":"2017-10-31","close":21.270000457763672},{"date":"2017-11-30","close":21.75},{"date":"2017-12-29","close":20.93000030517578},{"date":"2018-01-31","close":21.280000686645508},{"date":"2018-02-28","close":23.170000076293945},{"date":"2018-03-29","close":25.899999618530273},{"date":"2018-04-30","close":25.75},{"date":"2018-05-31","close":23.049999237060547},{"date":"2018-06-29","close":26.510000228881836},{"date":"2018-07-31","close":25.399999618530273},{"date":"2018-08-31","close":31.579999923706055},{"date":"2018-09-28","close":31.239999771118164},{"date":"2018-10-31","close":31.260000228881836},{"date":"2018-11-30","close":32.619998931884766},{"date":"2018-12-31","close":33.90999984741211},{"date":"2019-01-31","close":38.09000015258789},{"date":"2019-02-28","close":42.65999984741211},{"date":"2019-03-29","close":37.34000015258789},{"date":"2019-04-30","close":38.36000061035156},{"date":"2019-05-31","close":34.939998626708984},{"date":"2019-06-28","close":41.130001068115234},{"date":"2019-07-31","close":45.220001220703125},{"date":"2019-08-30","close":40.93000030517578},{"date":"2019-09-30","close":39.22999954223633},{"date":"2019-10-31","close":37.119998931884766},{"date":"2019-11-29","close":37.959999084472656},{"date":"2019-12-31","close":42.689998626708984},{"date":"2020-01-31","close":40.66999816894531},{"date":"2020-02-28","close":38.45000076293945},{"date":"2020-03-31","close":39.810001373291016},{"date":"2020-04-30","close":46.25},{"date":"2020-05-29","close":55.2599983215332},{"date":"2020-06-30","close":54.15999984741211},{"date":"2020-07-31","close":59.5099983215332},{"date":"2020-08-31","close":56.77000045776367},{"date":"2020-09-30","close":39.689998626708984},{"date":"2020-10-30","close":39.38999938964844},{"date":"2020-11-30","close":44.79999923706055},{"date":"2020-12-31","close":52.849998474121094},{"date":"2021-01-29","close":53.38999938964844},{"date":"2021-02-26","close":52.16999816894531},{"date":"2021-03-31","close":54.720001220703125},{"date":"2021-04-30","close":50.470001220703125},{"date":"2021-05-28","close":52.869998931884766},{"date":"2021-06-30","close":56.88999938964844},{"date":"2021-07-30","close":58.13999938964844},{"date":"2021-08-31","close":57.130001068115234},{"date":"2021-09-30","close":51.349998474121094},{"date":"2021-10-29","close":54.290000915527344},{"date":"2021-11-30","close":60.22999954223633},{"date":"2021-12-31","close":76.97000122070312},{"date":"2022-01-31","close":66.30999755859375},{"date":"2022-02-28","close":68.41999816894531},{"date":"2022-03-31","close":60.630001068115234},{"date":"2022-04-29","close":55.16999816894531},{"date":"2022-05-31","close":50.81999969482422},{"date":"2022-06-30","close":45.70000076293945},{"date":"2022-07-29","close":51.599998474121094},{"date":"2022-08-31","close":50.7400016784668},{"date":"2022-09-30","close":40.43000030517578},{"date":"2022-10-31","close":47.900001525878906},{"date":"2022-11-30","close":44.959999084472656},{"date":"2022-12-30","close":50.97999954223633},{"date":"2023-01-31","close":52.02000045776367},{"date":"2023-02-28","close":48.220001220703125},{"date":"2023-03-31","close":52.52000045776367},{"date":"2023-04-28","close":46.040000915527344},{"date":"2023-05-31","close":46.7400016784668},{"date":"2023-06-30","close":42.4900016784668},{"date":"2023-07-31","close":42.20000076293945},{"date":"2023-08-31","close":49.97999954223633},{"date":"2023-09-29","close":47.2599983215332},{"date":"2023-10-31","close":42.20000076293945},{"date":"2023-11-30","close":45.849998474121094},{"date":"2023-12-29","close":45.0099983215332},{"date":"2024-01-31","close":53},{"date":"2024-02-29","close":56.97999954223633},{"date":"2024-03-28","close":49.45000076293945},{"date":"2024-04-30","close":46.22999954223633},{"date":"2024-05-31","close":48.16999816894531},{"date":"2024-06-28","close":48.18000030517578},{"date":"2024-07-31","close":52.7400016784668},{"date":"2024-08-30","close":57.650001525878906},{"date":"2024-09-30","close":61.59000015258789},{"date":"2024-10-31","close":63.5099983215332},{"date":"2024-11-29","close":69.72000122070312},{"date":"2024-12-31","close":84.80999755859375},{"date":"2025-01-31","close":87.13999938964844},{"date":"2025-02-28","close":79.56999969482422},{"date":"2025-03-31","close":60.43000030517578},{"date":"2025-04-30","close":67.16000366210938},{"date":"2025-05-30","close":80.05999755859375},{"date":"2025-06-30","close":81.33000183105469},{"date":"2025-07-31","close":92.83999633789062},{"date":"2025-08-29","close":93.97000122070312},{"date":"2025-09-30","close":145.6699981689453},{"date":"2025-10-31","close":189.9199981689453},{"date":"2025-11-28","close":204.2100067138672},{"date":"2025-12-31","close":233.8699951171875},{"date":"2026-01-30","close":251.80999755859375},{"date":"2026-02-27","close":348.70001220703125},{"date":"2026-03-31","close":388.2300109863281},{"date":"2026-04-30","close":527.5800170898438},{"date":"2026-05-29","close":580.22998046875},{"date":"2026-06-30","close":490.55999755859375},{"date":"2026-07-31","close":377.04998779296875},{"date":"2026-08-31","close":382.79998779296875},{"date":"2026-09-04","close":321}],"CINF":[{"date":"2014-01-31","close":33.90545654296875},{"date":"2014-02-28","close":32.806785583496094},{"date":"2014-03-31","close":34.372154235839844},{"date":"2014-04-30","close":34.414546966552734},{"date":"2014-05-30","close":34.6264533996582},{"date":"2014-06-30","close":34.24238586425781},{"date":"2014-07-31","close":32.802555084228516},{"date":"2014-08-29","close":34.27803039550781},{"date":"2014-09-30","close":33.84673309326172},{"date":"2014-10-31","close":36.30699920654297},{"date":"2014-11-28","close":36.652305603027344},{"date":"2014-12-31","close":37.61053466796875},{"date":"2015-01-30","close":36.65267562866211},{"date":"2015-02-27","close":38.28538131713867},{"date":"2015-03-31","close":39.00045394897461},{"date":"2015-04-30","close":37.0680046081543},{"date":"2015-05-29","close":37.024085998535156},{"date":"2015-06-30","close":37.06415557861328},{"date":"2015-07-31","close":40.77943420410156},{"date":"2015-08-31","close":38.65219497680664},{"date":"2015-09-30","close":40.083065032958984},{"date":"2015-10-30","close":44.8736686706543},{"date":"2015-11-30","close":45.5293083190918},{"date":"2015-12-31","close":44.766475677490234},{"date":"2016-01-29","close":43.60137176513672},{"date":"2016-02-29","close":47.77008056640625},{"date":"2016-03-31","close":49.813175201416016},{"date":"2016-04-29","close":50.308563232421875},{"date":"2016-05-31","close":52.66353988647461},{"date":"2016-06-30","close":57.47498321533203},{"date":"2016-07-29","close":57.329158782958984},{"date":"2016-08-31","close":59.17875671386719},{"date":"2016-09-30","close":58.25590515136719},{"date":"2016-10-31","close":54.67189025878906},{"date":"2016-11-30","close":59.2755012512207},{"date":"2016-12-30","close":58.88442611694336},{"date":"2017-01-31","close":54.865535736083984},{"date":"2017-02-28","close":56.71562957763672},{"date":"2017-03-31","close":56.555381774902344},{"date":"2017-04-28","close":56.414512634277344},{"date":"2017-05-31","close":54.84160232543945},{"date":"2017-06-30","close":57.08324432373047},{"date":"2017-07-31","close":60.02210235595703},{"date":"2017-08-31","close":60.54212951660156},{"date":"2017-09-29","close":60.72718811035156},{"date":"2017-10-31","close":55.65140151977539},{"date":"2017-11-30","close":59.666378021240234},{"date":"2017-12-29","close":60.261993408203125},{"date":"2018-01-31","close":61.8133544921875},{"date":"2018-02-28","close":59.956565856933594},{"date":"2018-03-29","close":60.11547088623047},{"date":"2018-04-30","close":56.942134857177734},{"date":"2018-05-31","close":56.15687942504883},{"date":"2018-06-29","close":54.5439338684082},{"date":"2018-07-31","close":61.69845962524414},{"date":"2018-08-31","close":62.54686737060547},{"date":"2018-09-28","close":63.09063720703125},{"date":"2018-10-31","close":64.59379577636719},{"date":"2018-11-30","close":67.13187408447266},{"date":"2018-12-31","close":64.03093719482422},{"date":"2019-01-31","close":67.09107971191406},{"date":"2019-02-28","close":71.8053207397461},{"date":"2019-03-29","close":71.51051330566406},{"date":"2019-04-30","close":80.06843566894531},{"date":"2019-05-31","close":81.78336334228516},{"date":"2019-06-28","close":86.77162170410156},{"date":"2019-07-31","close":89.83502197265625},{"date":"2019-08-30","close":94.1539535522461},{"date":"2019-09-30","close":98.13992309570312},{"date":"2019-10-31","close":95.22943878173828},{"date":"2019-11-29","close":90.04782104492188},{"date":"2019-12-31","close":88.92122650146484},{"date":"2020-01-31","close":88.75209045410156},{"date":"2020-02-28","close":78.84939575195312},{"date":"2020-03-31","close":64.2964096069336},{"date":"2020-04-30","close":56.07295608520508},{"date":"2020-05-29","close":50.23556900024414},{"date":"2020-06-30","close":55.09832763671875},{"date":"2020-07-31","close":67.05939483642578},{"date":"2020-08-31","close":68.33293914794922},{"date":"2020-09-30","close":67.61613464355469},{"date":"2020-10-30","close":61.34623718261719},{"date":"2020-11-30","close":66.21126556396484},{"date":"2020-12-31","close":76.34326934814453},{"date":"2021-01-29","close":73.47722625732422},{"date":"2021-02-26","close":85.5180892944336},{"date":"2021-03-31","close":90.60328674316406},{"date":"2021-04-30","close":99.0317153930664},{"date":"2021-05-28","close":106.96794891357422},{"date":"2021-06-30","close":103.02782440185547},{"date":"2021-07-30","close":104.14097595214844},{"date":"2021-08-31","close":109.01761627197266},{"date":"2021-09-30","close":101.45179748535156},{"date":"2021-10-29","close":107.86468505859375},{"date":"2021-11-30","close":101.16754913330078},{"date":"2021-12-31","close":101.747314453125},{"date":"2022-01-31","close":105.23028564453125},{"date":"2022-02-28","close":109.65989685058594},{"date":"2022-03-31","close":122.06703186035156},{"date":"2022-04-29","close":110.12609100341797},{"date":"2022-05-31","close":114.79473114013672},{"date":"2022-06-30","close":107.4530029296875},{"date":"2022-07-29","close":87.90953063964844},{"date":"2022-08-31","close":87.56634521484375},{"date":"2022-09-30","close":81.4532241821289},{"date":"2022-10-31","close":93.95719909667969},{"date":"2022-11-30","close":100.90487670898438},{"date":"2022-12-30","close":93.71916961669922},{"date":"2023-01-31","close":103.5679931640625},{"date":"2023-02-28","close":110.47860717773438},{"date":"2023-03-31","close":103.30928039550781},{"date":"2023-04-28","close":98.11063385009766},{"date":"2023-05-31","close":88.94847106933594},{"date":"2023-06-30","close":90.38237762451172},{"date":"2023-07-31","close":99.9109878540039},{"date":"2023-08-31","close":98.24857330322266},{"date":"2023-09-29","close":95.65969848632812},{"date":"2023-10-31","close":93.20951843261719},{"date":"2023-11-30","close":96.1272964477539},{"date":"2023-12-29","close":97.46717834472656},{"date":"2024-01-31","close":104.38199615478516},{"date":"2024-02-29","close":107.39665985107422},{"date":"2024-03-28","close":117.77320861816406},{"date":"2024-04-30","close":109.73005676269531},{"date":"2024-05-31","close":111.5226821899414},{"date":"2024-06-28","close":112.81885528564453},{"date":"2024-07-31","close":124.77898406982422},{"date":"2024-08-30","close":130.90235900878906},{"date":"2024-09-30","close":130.80540466308594},{"date":"2024-10-31","close":135.33151245117188},{"date":"2024-11-29","close":153.5896759033203},{"date":"2024-12-31","close":138.87606811523438},{"date":"2025-01-31","close":132.4493408203125},{"date":"2025-02-28","close":142.84812927246094},{"date":"2025-03-31","close":143.61920166015625},{"date":"2025-04-30","close":135.34544372558594},{"date":"2025-05-30","close":146.63314819335938},{"date":"2025-06-30","close":145.6571807861328},{"date":"2025-07-31","close":144.27806091308594},{"date":"2025-08-29","close":150.23464965820312},{"date":"2025-09-30","close":155.50267028808594},{"date":"2025-10-31","close":152.05032348632812},{"date":"2025-11-28","close":164.8367462158203},{"date":"2025-12-31","close":161.4766845703125},{"date":"2026-01-30","close":159.0740966796875},{"date":"2026-02-27","close":162.1292266845703},{"date":"2026-03-31","close":156.4923553466797},{"date":"2026-04-30","close":162.7082977294922},{"date":"2026-05-29","close":156.5619659423828},{"date":"2026-06-30","close":185.13999938964844},{"date":"2026-07-31","close":177.67999267578125},{"date":"2026-08-31","close":169.89999389648438},{"date":"2026-09-04","close":171.10000610351562}],"CL":[{"date":"2014-01-31","close":46.02757263183594},{"date":"2014-02-28","close":47.23031997680664},{"date":"2014-03-31","close":48.76382064819336},{"date":"2014-04-30","close":50.86306381225586},{"date":"2014-05-30","close":51.69438934326172},{"date":"2014-06-30","close":51.52812194824219},{"date":"2014-07-31","close":48.16447448730469},{"date":"2014-08-29","close":49.17487335205078},{"date":"2014-09-30","close":49.54711151123047},{"date":"2014-10-31","close":51.09377670288086},{"date":"2014-11-28","close":53.16410446166992},{"date":"2014-12-31","close":52.85852813720703},{"date":"2015-01-30","close":51.85340881347656},{"date":"2015-02-27","close":54.38772201538086},{"date":"2015-03-31","close":53.251094818115234},{"date":"2015-04-30","close":51.95749282836914},{"date":"2015-05-29","close":51.57908248901367},{"date":"2015-06-30","close":50.51337814331055},{"date":"2015-07-31","close":52.825035095214844},{"date":"2015-08-31","close":48.778900146484375},{"date":"2015-09-30","close":49.28369140625},{"date":"2015-10-30","close":51.82173538208008},{"date":"2015-11-30","close":51.2984504699707},{"date":"2015-12-31","close":52.03263854980469},{"date":"2016-01-29","close":53.0662727355957},{"date":"2016-02-29","close":51.5810661315918},{"date":"2016-03-31","close":55.51801300048828},{"date":"2016-04-29","close":56.03516387939453},{"date":"2016-05-31","close":55.6322135925293},{"date":"2016-06-30","close":57.83660888671875},{"date":"2016-07-29","close":59.11769104003906},{"date":"2016-08-31","close":59.04621124267578},{"date":"2016-09-30","close":58.88735580444336},{"date":"2016-10-31","close":56.989280700683594},{"date":"2016-11-30","close":52.093746185302734},{"date":"2016-12-30","close":52.26145935058594},{"date":"2017-01-31","close":51.872779846191406},{"date":"2017-02-28","close":58.61991500854492},{"date":"2017-03-31","close":58.788604736328125},{"date":"2017-04-28","close":58.177791595458984},{"date":"2017-05-31","close":61.66651916503906},{"date":"2017-06-30","close":59.86562728881836},{"date":"2017-07-31","close":58.63169479370117},{"date":"2017-08-31","close":58.17692184448242},{"date":"2017-09-29","close":59.1595344543457},{"date":"2017-10-31","close":57.52516555786133},{"date":"2017-11-30","close":59.15824890136719},{"date":"2017-12-29","close":61.607872009277344},{"date":"2018-01-31","close":60.93434524536133},{"date":"2018-02-28","close":56.60887145996094},{"date":"2018-03-29","close":58.83316421508789},{"date":"2018-04-30","close":53.85296630859375},{"date":"2018-05-31","close":52.08620834350586},{"date":"2018-06-29","close":53.50621795654297},{"date":"2018-07-31","close":55.67888641357422},{"date":"2018-08-31","close":55.180335998535156},{"date":"2018-09-28","close":55.629032135009766},{"date":"2018-10-31","close":49.80952072143555},{"date":"2018-11-30","close":53.13015365600586},{"date":"2018-12-31","close":49.78444290161133},{"date":"2019-01-31","close":54.465667724609375},{"date":"2019-02-28","close":55.467735290527344},{"date":"2019-03-29","close":57.716087341308594},{"date":"2019-04-30","close":61.6790771484375},{"date":"2019-05-31","close":58.992958068847656},{"date":"2019-06-28","close":60.730037689208984},{"date":"2019-07-31","close":61.14226150512695},{"date":"2019-08-30","close":63.19622802734375},{"date":"2019-09-30","close":62.65078353881836},{"date":"2019-10-31","close":58.83653259277344},{"date":"2019-11-29","close":58.16754913330078},{"date":"2019-12-31","close":59.04237365722656},{"date":"2020-01-31","close":63.66329574584961},{"date":"2020-02-28","close":58.3047981262207},{"date":"2020-03-31","close":57.26072311401367},{"date":"2020-04-30","close":61.003089904785156},{"date":"2020-05-29","close":62.79141616821289},{"date":"2020-06-30","close":63.59876251220703},{"date":"2020-07-31","close":67.41477966308594},{"date":"2020-08-31","close":69.21368408203125},{"date":"2020-09-30","close":67.37110900878906},{"date":"2020-10-30","close":69.27062225341797},{"date":"2020-11-30","close":75.19755554199219},{"date":"2020-12-31","close":75.08341217041016},{"date":"2021-01-29","close":68.8713607788086},{"date":"2021-02-26","close":66.39906311035156},{"date":"2021-03-31","close":69.60424041748047},{"date":"2021-04-30","close":71.65657806396484},{"date":"2021-05-28","close":74.39143371582031},{"date":"2021-06-30","close":72.2337417602539},{"date":"2021-07-30","close":70.97139739990234},{"date":"2021-08-31","close":69.5876693725586},{"date":"2021-09-30","close":67.471923828125},{"date":"2021-10-29","close":68.42826080322266},{"date":"2021-11-30","close":67.37744903564453},{"date":"2021-12-31","close":76.64611053466797},{"date":"2022-01-31","close":74.45279693603516},{"date":"2022-02-28","close":69.48626708984375},{"date":"2022-03-31","close":68.47489929199219},{"date":"2022-04-29","close":69.98461151123047},{"date":"2022-05-31","close":71.58321380615234},{"date":"2022-06-30","close":72.79126739501953},{"date":"2022-07-29","close":71.95584106445312},{"date":"2022-08-31","close":71.47151184082031},{"date":"2022-09-30","close":64.19732666015625},{"date":"2022-10-31","close":67.92296600341797},{"date":"2022-11-30","close":71.27127075195312},{"date":"2022-12-30","close":72.4762954711914},{"date":"2023-01-31","close":68.98883819580078},{"date":"2023-02-28","close":67.85030364990234},{"date":"2023-03-31","close":69.56275939941406},{"date":"2023-04-28","close":74.33909606933594},{"date":"2023-05-31","close":69.28998565673828},{"date":"2023-06-30","close":71.7679672241211},{"date":"2023-07-31","close":71.49037170410156},{"date":"2023-08-31","close":68.8748779296875},{"date":"2023-09-29","close":66.66248321533203},{"date":"2023-10-31","close":70.88658142089844},{"date":"2023-11-30","close":74.33087158203125},{"date":"2023-12-29","close":75.2178955078125},{"date":"2024-01-31","close":79.92951965332031},{"date":"2024-02-29","close":82.1318588256836},{"date":"2024-03-28","close":85.48282623291016},{"date":"2024-04-30","close":87.76405334472656},{"date":"2024-05-31","close":88.75703430175781},{"date":"2024-06-28","close":92.65257263183594},{"date":"2024-07-31","close":95.18850708007812},{"date":"2024-08-30","close":102.20360565185547},{"date":"2024-09-30","close":99.62210845947266},{"date":"2024-10-31","close":90.37908172607422},{"date":"2024-11-29","close":93.19528198242188},{"date":"2024-12-31","close":87.6786117553711},{"date":"2025-01-31","close":84.09233093261719},{"date":"2025-02-28","close":88.42788696289062},{"date":"2025-03-31","close":90.88179779052734},{"date":"2025-04-30","close":89.91734313964844},{"date":"2025-05-30","close":90.64884948730469},{"date":"2025-06-30","close":88.65914154052734},{"date":"2025-07-31","close":82.27333068847656},{"date":"2025-08-29","close":82.48919677734375},{"date":"2025-09-30","close":78.43685913085938},{"date":"2025-10-31","close":76.10806274414062},{"date":"2025-11-28","close":79.40723419189453},{"date":"2025-12-31","close":78.0539779663086},{"date":"2026-01-30","close":89.73233032226562},{"date":"2026-02-27","close":98.52767181396484},{"date":"2026-03-31","close":84.7035903930664},{"date":"2026-04-30","close":85.36000061035156},{"date":"2026-05-29","close":90.12999725341797},{"date":"2026-06-30","close":91.68000030517578},{"date":"2026-07-31","close":91.30000305175781},{"date":"2026-08-31","close":89.81999969482422},{"date":"2026-09-04","close":88.7699966430664}],"CLX":[{"date":"2014-01-31","close":61.70707321166992},{"date":"2014-02-28","close":61.01499557495117},{"date":"2014-03-31","close":61.525333404541016},{"date":"2014-04-30","close":63.90530014038086},{"date":"2014-05-30","close":63.14433288574219},{"date":"2014-06-30","close":64.39849853515625},{"date":"2014-07-31","close":61.70173263549805},{"date":"2014-08-29","close":62.93048858642578},{"date":"2014-09-30","close":68.21495819091797},{"date":"2014-10-31","close":71.20223236083984},{"date":"2014-11-28","close":72.71932220458984},{"date":"2014-12-31","close":74.57270050048828},{"date":"2015-01-30","close":76.8865737915039},{"date":"2015-02-27","close":78.27717590332031},{"date":"2015-03-31","close":79.5380630493164},{"date":"2015-04-30","close":76.96833038330078},{"date":"2015-05-29","close":78.10001373291016},{"date":"2015-06-30","close":75.45944213867188},{"date":"2015-07-31","close":81.77500915527344},{"date":"2015-08-31","close":81.21250915527344},{"date":"2015-09-30","close":84.3975830078125},{"date":"2015-10-30","close":89.64028930664062},{"date":"2015-11-30","close":91.37516784667969},{"date":"2015-12-31","close":93.23501586914062},{"date":"2016-01-29","close":95.44296264648438},{"date":"2016-02-29","close":93.49784851074219},{"date":"2016-03-31","close":93.23159790039062},{"date":"2016-04-29","close":93.18539428710938},{"date":"2016-05-31","close":95.64840698242188},{"date":"2016-06-30","close":102.97797393798828},{"date":"2016-07-29","close":98.11165618896484},{"date":"2016-08-31","close":98.08917236328125},{"date":"2016-09-30","close":93.7027359008789},{"date":"2016-10-31","close":90.44293212890625},{"date":"2016-11-30","close":87.08203887939453},{"date":"2016-12-30","close":90.44293212890625},{"date":"2017-01-31","close":91.02763366699219},{"date":"2017-02-28","close":103.77909851074219},{"date":"2017-03-31","close":102.27711486816406},{"date":"2017-04-28","close":102.0220947265625},{"date":"2017-05-31","close":103.57884979248047},{"date":"2017-06-30","close":101.67867279052734},{"date":"2017-07-31","close":102.52236938476562},{"date":"2017-08-31","close":106.39315032958984},{"date":"2017-09-29","close":101.30892181396484},{"date":"2017-10-31","close":97.8160400390625},{"date":"2017-11-30","close":107.68035888671875},{"date":"2017-12-29","close":114.98583221435547},{"date":"2018-01-31","close":110.17630767822266},{"date":"2018-02-28","close":100.37091827392578},{"date":"2018-03-29","close":103.50460052490234},{"date":"2018-04-30","close":91.90170288085938},{"date":"2018-05-31","close":94.74816131591797},{"date":"2018-06-29","close":106.05553436279297},{"date":"2018-07-31","close":106.75404357910156},{"date":"2018-08-31","close":114.50175476074219},{"date":"2018-09-28","close":118.79023742675781},{"date":"2018-10-31","close":117.99868774414062},{"date":"2018-11-30","close":131.64663696289062},{"date":"2018-12-31","close":122.5215072631836},{"date":"2019-01-31","close":118.68106842041016},{"date":"2019-02-28","close":126.39958190917969},{"date":"2019-03-29","close":128.34327697753906},{"date":"2019-04-30","close":128.5580596923828},{"date":"2019-05-31","close":119.7691879272461},{"date":"2019-06-28","close":123.23001098632812},{"date":"2019-07-31","close":131.71224975585938},{"date":"2019-08-30","close":128.1156768798828},{"date":"2019-09-30","close":123.02054595947266},{"date":"2019-10-31","close":120.48163604736328},{"date":"2019-11-29","close":120.92217254638672},{"date":"2019-12-31","close":125.2539291381836},{"date":"2020-01-31","close":129.1854705810547},{"date":"2020-02-28","close":130.91819763183594},{"date":"2020-03-31","close":142.27565002441406},{"date":"2020-04-30","close":153.95555114746094},{"date":"2020-05-29","close":170.31393432617188},{"date":"2020-06-30","close":181.14793395996094},{"date":"2020-07-31","close":196.25192260742188},{"date":"2020-08-31","close":185.45645141601562},{"date":"2020-09-30","close":174.3954315185547},{"date":"2020-10-30","close":171.9724884033203},{"date":"2020-11-30","close":169.2825469970703},{"date":"2020-12-31","close":168.41510009765625},{"date":"2021-01-29","close":175.62364196777344},{"date":"2021-02-26","close":151.80308532714844},{"date":"2021-03-31","close":161.7220001220703},{"date":"2021-04-30","close":153.91819763183594},{"date":"2021-05-28","close":149.05184936523438},{"date":"2021-06-30","close":151.73382568359375},{"date":"2021-07-30","close":153.5197296142578},{"date":"2021-08-31","close":142.62255859375},{"date":"2021-09-30","close":140.55177307128906},{"date":"2021-10-29","close":139.3451690673828},{"date":"2021-11-30","close":139.20835876464844},{"date":"2021-12-31","close":149.04742431640625},{"date":"2022-01-31","close":144.43792724609375},{"date":"2022-02-28","close":125.44741821289062},{"date":"2022-03-31","close":119.63066101074219},{"date":"2022-04-29","close":124.398681640625},{"date":"2022-05-31","close":126.03744506835938},{"date":"2022-06-30","close":122.23968505859375},{"date":"2022-07-29","close":123.97533416748047},{"date":"2022-08-31","close":126.16044616699219},{"date":"2022-09-30","close":112.21936798095703},{"date":"2022-10-31","close":128.74285888671875},{"date":"2022-11-30","close":131.04371643066406},{"date":"2022-12-30","close":123.70914459228516},{"date":"2023-01-31","close":128.6150665283203},{"date":"2023-02-28","close":138.1707763671875},{"date":"2023-03-31","close":140.65968322753906},{"date":"2023-04-28","close":148.27877807617188},{"date":"2023-05-31","close":141.6177978515625},{"date":"2023-06-30","close":142.38772583007812},{"date":"2023-07-31","close":135.6193389892578},{"date":"2023-08-31","close":141.10301208496094},{"date":"2023-09-29","close":118.20364379882812},{"date":"2023-10-31","close":107.20880126953125},{"date":"2023-11-30","close":130.572509765625},{"date":"2023-12-29","close":129.88021850585938},{"date":"2024-01-31","close":133.42481994628906},{"date":"2024-02-29","close":140.82862854003906},{"date":"2024-03-28","close":140.64492797851562},{"date":"2024-04-30","close":136.9639129638672},{"date":"2024-05-31","close":121.85685729980469},{"date":"2024-06-28","close":126.40471649169922},{"date":"2024-07-31","close":122.19956970214844},{"date":"2024-08-30","close":147.8900909423828},{"date":"2024-09-30","close":152.18736267089844},{"date":"2024-10-31","close":149.25833129882812},{"date":"2024-11-29","close":157.3731689453125},{"date":"2024-12-31","close":152.89210510253906},{"date":"2025-01-31","close":150.53211975097656},{"date":"2025-02-28","close":148.3596954345703},{"date":"2025-03-31","close":139.68902587890625},{"date":"2025-04-30","close":136.1627960205078},{"date":"2025-05-30","close":126.19220733642578},{"date":"2025-06-30","close":114.89154815673828},{"date":"2025-07-31","close":120.14476776123047},{"date":"2025-08-29","close":114.25572967529297},{"date":"2025-09-30","close":119.18556213378906},{"date":"2025-10-31","close":109.84336853027344},{"date":"2025-11-28","close":105.42854309082031},{"date":"2025-12-31","close":98.48397064208984},{"date":"2026-01-30","close":111.38592529296875},{"date":"2026-02-27","close":125.5770492553711},{"date":"2026-03-31","close":102.33995056152344},{"date":"2026-04-30","close":96.44000244140625},{"date":"2026-05-29","close":90.0199966430664},{"date":"2026-06-30","close":95.44000244140625},{"date":"2026-07-31","close":94.4268798828125},{"date":"2026-08-31","close":97.68000030517578},{"date":"2026-09-04","close":93.05999755859375}],"CMCSA":[{"date":"2014-01-31","close":18.845136642456055},{"date":"2014-02-28","close":17.889902114868164},{"date":"2014-03-31","close":17.397823333740234},{"date":"2014-04-30","close":17.995830535888672},{"date":"2014-05-30","close":18.1488037109375},{"date":"2014-06-30","close":18.74127197265625},{"date":"2014-07-31","close":18.75872802734375},{"date":"2014-08-29","close":19.1043643951416},{"date":"2014-09-30","close":18.854394912719727},{"date":"2014-10-31","close":19.404808044433594},{"date":"2014-11-28","close":19.997299194335938},{"date":"2014-12-31","close":20.33736228942871},{"date":"2015-01-30","close":18.706920623779297},{"date":"2015-02-27","close":20.899662017822266},{"date":"2015-03-31","close":19.96466636657715},{"date":"2015-04-30","close":20.42073631286621},{"date":"2015-05-29","close":20.668214797973633},{"date":"2015-06-30","close":21.34928321838379},{"date":"2015-07-31","close":22.15512466430664},{"date":"2015-08-31","close":19.996763229370117},{"date":"2015-09-30","close":20.192012786865234},{"date":"2015-10-30","close":22.32472038269043},{"date":"2015-11-30","close":21.697256088256836},{"date":"2015-12-31","close":20.1179141998291},{"date":"2016-01-29","close":19.949613571166992},{"date":"2016-02-29","close":20.672962188720703},{"date":"2016-03-31","close":21.87259864807129},{"date":"2016-04-29","close":21.855138778686523},{"date":"2016-05-31","close":22.768774032592773},{"date":"2016-06-30","close":23.44860076904297},{"date":"2016-07-29","close":24.29204750061035},{"date":"2016-08-31","close":23.573223114013672},{"date":"2016-09-30","close":23.963333129882812},{"date":"2016-10-31","close":22.42357635498047},{"date":"2016-11-30","close":25.212921142578125},{"date":"2016-12-30","close":25.144716262817383},{"date":"2017-01-31","close":27.464370727539062},{"date":"2017-02-28","close":27.253162384033203},{"date":"2017-03-31","close":27.37697982788086},{"date":"2017-04-28","close":28.66274642944336},{"date":"2017-05-31","close":30.49119758605957},{"date":"2017-06-30","close":28.581449508666992},{"date":"2017-07-31","close":29.705026626586914},{"date":"2017-08-31","close":29.82251739501953},{"date":"2017-09-29","close":28.25832748413086},{"date":"2017-10-31","close":26.569700241088867},{"date":"2017-11-30","close":27.683218002319336},{"date":"2017-12-29","close":29.5341739654541},{"date":"2018-01-31","close":31.487232208251953},{"date":"2018-02-28","close":26.80820083618164},{"date":"2018-03-29","close":25.297876358032227},{"date":"2018-04-30","close":23.372169494628906},{"date":"2018-05-31","close":23.215810775756836},{"date":"2018-06-29","close":24.429468154907227},{"date":"2018-07-31","close":26.7960262298584},{"date":"2018-08-31","close":27.702205657958984},{"date":"2018-09-28","close":26.5189266204834},{"date":"2018-10-31","close":28.717056274414062},{"date":"2018-11-30","close":29.37211799621582},{"date":"2018-12-31","close":25.7801456451416},{"date":"2019-01-31","close":27.688095092773438},{"date":"2019-02-28","close":29.2780704498291},{"date":"2019-03-29","close":30.269899368286133},{"date":"2019-04-30","close":33.13031005859375},{"date":"2019-05-31","close":31.204742431640625},{"date":"2019-06-28","close":32.178932189941406},{"date":"2019-07-31","close":33.01864242553711},{"date":"2019-08-30","close":33.85234069824219},{"date":"2019-09-30","close":34.47951889038086},{"date":"2019-10-31","close":34.44108963012695},{"date":"2019-11-29","close":33.926239013671875},{"date":"2019-12-31","close":34.556365966796875},{"date":"2020-01-31","close":33.34532165527344},{"date":"2020-02-28","close":31.214431762695312},{"date":"2020-03-31","close":26.716596603393555},{"date":"2020-04-30","close":29.242168426513672},{"date":"2020-05-29","close":30.77305030822754},{"date":"2020-06-30","close":30.471220016479492},{"date":"2020-07-31","close":33.45737838745117},{"date":"2020-08-31","close":35.02861785888672},{"date":"2020-09-30","close":36.16209411621094},{"date":"2020-10-30","close":33.18623352050781},{"date":"2020-11-30","close":39.47150802612305},{"date":"2020-12-31","close":41.16852569580078},{"date":"2021-01-29","close":39.123268127441406},{"date":"2021-02-26","close":41.609405517578125},{"date":"2021-03-31","close":42.70647048950195},{"date":"2021-04-30","close":44.51963806152344},{"date":"2021-05-28","close":45.463157653808594},{"date":"2021-06-30","close":45.209434509277344},{"date":"2021-07-30","close":46.84499740600586},{"date":"2021-08-31","close":48.318111419677734},{"date":"2021-09-30","close":44.535804748535156},{"date":"2021-10-29","close":41.133663177490234},{"date":"2021-11-30","close":39.97395706176758},{"date":"2021-12-31","close":40.25387191772461},{"date":"2022-01-31","close":40.17991638183594},{"date":"2022-02-28","close":37.583778381347656},{"date":"2022-03-31","close":37.631996154785156},{"date":"2022-04-29","close":32.1378173828125},{"date":"2022-05-31","close":35.791316986083984},{"date":"2022-06-30","close":31.717510223388672},{"date":"2022-07-29","close":30.531845092773438},{"date":"2022-08-31","close":29.44956398010254},{"date":"2022-09-30","close":23.867246627807617},{"date":"2022-10-31","close":26.058082580566406},{"date":"2022-11-30","close":30.080902099609375},{"date":"2022-12-30","close":28.70985984802246},{"date":"2023-01-31","close":32.55714797973633},{"date":"2023-02-28","close":30.75347900390625},{"date":"2023-03-31","close":31.365734100341797},{"date":"2023-04-28","close":34.491600036621094},{"date":"2023-05-31","close":32.807456970214844},{"date":"2023-06-30","close":34.64167404174805},{"date":"2023-07-31","close":38.00005340576172},{"date":"2023-08-31","close":39.25944519042969},{"date":"2023-09-29","close":37.22761917114258},{"date":"2023-10-31","close":34.894309997558594},{"date":"2023-11-30","close":35.40137481689453},{"date":"2023-12-29","close":37.057769775390625},{"date":"2024-01-31","close":39.59294891357422},{"date":"2024-02-29","close":36.45376205444336},{"date":"2024-03-28","close":36.87912368774414},{"date":"2024-04-30","close":32.660770416259766},{"date":"2024-05-31","close":34.30624008178711},{"date":"2024-06-28","close":33.56064224243164},{"date":"2024-07-31","close":35.65861511230469},{"date":"2024-08-30","close":34.189754486083984},{"date":"2024-09-30","close":36.090633392333984},{"date":"2024-10-31","close":38.014888763427734},{"date":"2024-11-29","close":37.59705352783203},{"date":"2024-12-31","close":32.670005798339844},{"date":"2025-01-31","close":29.547515869140625},{"date":"2025-02-28","close":31.49628257751465},{"date":"2025-03-31","close":32.39166259765625},{"date":"2025-04-30","close":30.293787002563477},{"date":"2025-05-30","close":30.621524810791016},{"date":"2025-06-30","close":31.613603591918945},{"date":"2025-07-31","close":29.70439338684082},{"date":"2025-08-29","close":30.365882873535156},{"date":"2025-09-30","close":28.086429595947266},{"date":"2025-10-31","close":25.150407791137695},{"date":"2025-11-28","close":24.111507415771484},{"date":"2025-12-31","close":27.00235939025879},{"date":"2026-01-30","close":29.01274299621582},{"date":"2026-02-27","close":30.1927547454834},{"date":"2026-03-31","close":27.998516082763672},{"date":"2026-04-30","close":26.676528930664062},{"date":"2026-05-29","close":24.53569793701172},{"date":"2026-06-30","close":24.219999313354492},{"date":"2026-07-31","close":23.959999084472656},{"date":"2026-08-31","close":26.6200008392334},{"date":"2026-09-04","close":26.489999771118164}],"CME":[{"date":"2014-01-31","close":45.49829864501953},{"date":"2014-02-28","close":44.92624282836914},{"date":"2014-03-31","close":45.32672882080078},{"date":"2014-04-30","close":43.103858947753906},{"date":"2014-05-30","close":44.08976745605469},{"date":"2014-06-30","close":43.742549896240234},{"date":"2014-07-31","close":45.58597183227539},{"date":"2014-08-29","close":47.19511413574219},{"date":"2014-09-30","close":49.602420806884766},{"date":"2014-10-31","close":51.99070358276367},{"date":"2014-11-28","close":52.50559997558594},{"date":"2014-12-31","close":56.50483322143555},{"date":"2015-01-30","close":54.369544982910156},{"date":"2015-02-27","close":61.145015716552734},{"date":"2015-03-31","close":60.68074417114258},{"date":"2015-04-30","close":58.24610137939453},{"date":"2015-05-29","close":60.354000091552734},{"date":"2015-06-30","close":59.93594741821289},{"date":"2015-07-31","close":61.85524368286133},{"date":"2015-08-31","close":60.82474899291992},{"date":"2015-09-30","close":60.054710388183594},{"date":"2015-10-30","close":61.17499923706055},{"date":"2015-11-30","close":63.23422622680664},{"date":"2015-12-31","close":60.828060150146484},{"date":"2016-01-29","close":60.324493408203125},{"date":"2016-02-29","close":61.392024993896484},{"date":"2016-03-31","close":64.90327453613281},{"date":"2016-04-29","close":62.10578155517578},{"date":"2016-05-31","close":66.14659118652344},{"date":"2016-06-30","close":66.22925567626953},{"date":"2016-07-29","close":69.52033996582031},{"date":"2016-08-31","close":73.6749496459961},{"date":"2016-09-30","close":71.4687728881836},{"date":"2016-10-31","close":68.44650268554688},{"date":"2016-11-30","close":77.20574188232422},{"date":"2016-12-30","close":81.4673080444336},{"date":"2017-01-31","close":85.51420593261719},{"date":"2017-02-28","close":85.7825927734375},{"date":"2017-03-31","close":84.35450744628906},{"date":"2017-04-28","close":82.50125885009766},{"date":"2017-05-31","close":83.28231048583984},{"date":"2017-06-30","close":89.43077850341797},{"date":"2017-07-31","close":87.55990600585938},{"date":"2017-08-31","close":89.8306655883789},{"date":"2017-09-29","close":97.38623046875},{"date":"2017-10-31","close":98.45573425292969},{"date":"2017-11-30","close":107.33442687988281},{"date":"2017-12-29","close":107.81802368164062},{"date":"2018-01-31","close":113.30304718017578},{"date":"2018-02-28","close":122.6637954711914},{"date":"2018-03-29","close":119.89869689941406},{"date":"2018-04-30","close":116.88897705078125},{"date":"2018-05-31","close":120.75859069824219},{"date":"2018-06-29","close":122.00684356689453},{"date":"2018-07-31","close":118.43414306640625},{"date":"2018-08-31","close":130.0528106689453},{"date":"2018-09-28","close":127.20175170898438},{"date":"2018-10-31","close":136.9393310546875},{"date":"2018-11-30","close":142.05105590820312},{"date":"2018-12-31","close":142.47640991210938},{"date":"2019-01-31","close":138.05337524414062},{"date":"2019-02-28","close":137.7731475830078},{"date":"2019-03-29","close":125.18673706054688},{"date":"2019-04-30","close":136.07913208007812},{"date":"2019-05-31","close":146.13490295410156},{"date":"2019-06-28","close":148.20184326171875},{"date":"2019-07-31","close":148.43849182128906},{"date":"2019-08-30","close":165.899658203125},{"date":"2019-09-30","close":161.9011993408203},{"date":"2019-10-31","close":157.61886596679688},{"date":"2019-11-29","close":155.30535888671875},{"date":"2019-12-31","close":156.24832153320312},{"date":"2020-01-31","close":169.0070037841797},{"date":"2020-02-28","close":154.76934814453125},{"date":"2020-03-31","close":135.1310577392578},{"date":"2020-04-30","close":139.27313232421875},{"date":"2020-05-29","close":142.7039337158203},{"date":"2020-06-30","close":127.5924072265625},{"date":"2020-07-31","close":130.4497833251953},{"date":"2020-08-31","close":138.0563201904297},{"date":"2020-09-30","close":132.00869750976562},{"date":"2020-10-30","close":118.91910552978516},{"date":"2020-11-30","close":138.09982299804688},{"date":"2020-12-31","close":146.33616638183594},{"date":"2021-01-29","close":146.0869903564453},{"date":"2021-02-26","close":160.52366638183594},{"date":"2021-03-31","close":164.85816955566406},{"date":"2021-04-30","close":163.05003356933594},{"date":"2021-05-28","close":176.5870819091797},{"date":"2021-06-30","close":172.39207458496094},{"date":"2021-07-30","close":171.94627380371094},{"date":"2021-08-31","close":163.50819396972656},{"date":"2021-09-30","close":157.47958374023438},{"date":"2021-10-29","close":179.6055450439453},{"date":"2021-11-30","close":179.58111572265625},{"date":"2021-12-31","close":189.46107482910156},{"date":"2022-01-31","close":190.3235626220703},{"date":"2022-02-28","close":196.15347290039062},{"date":"2022-03-31","close":198.1460418701172},{"date":"2022-04-29","close":182.7182159423828},{"date":"2022-05-31","close":165.63265991210938},{"date":"2022-06-30","close":171.38133239746094},{"date":"2022-07-29","close":167.010986328125},{"date":"2022-08-31","close":163.77090454101562},{"date":"2022-09-30","close":149.04281616210938},{"date":"2022-10-31","close":145.82008361816406},{"date":"2022-11-30","close":148.51272583007812},{"date":"2022-12-30","close":146.09671020507812},{"date":"2023-01-31","close":153.48146057128906},{"date":"2023-02-28","close":161.03993225097656},{"date":"2023-03-31","close":167.40396118164062},{"date":"2023-04-28","close":162.37799072265625},{"date":"2023-05-31","close":156.24195861816406},{"date":"2023-06-30","close":162.94024658203125},{"date":"2023-07-31","close":174.9613800048828},{"date":"2023-08-31","close":178.232666015625},{"date":"2023-09-29","close":177.02554321289062},{"date":"2023-10-31","close":188.7317657470703},{"date":"2023-11-30","close":193.06411743164062},{"date":"2023-12-29","close":191.85316467285156},{"date":"2024-01-31","close":187.51687622070312},{"date":"2024-02-29","close":200.73526000976562},{"date":"2024-03-28","close":197.15773010253906},{"date":"2024-04-30","close":191.98358154296875},{"date":"2024-05-31","close":185.88450622558594},{"date":"2024-06-28","close":181.07534790039062},{"date":"2024-07-31","close":178.41355895996094},{"date":"2024-08-30","close":198.70394897460938},{"date":"2024-09-30","close":204.2916717529297},{"date":"2024-10-31","close":208.65248107910156},{"date":"2024-11-29","close":220.3553924560547},{"date":"2024-12-31","close":221.41973876953125},{"date":"2025-01-31","close":225.51004028320312},{"date":"2025-02-28","close":241.9570770263672},{"date":"2025-03-31","close":254.19155883789062},{"date":"2025-04-30","close":265.4883117675781},{"date":"2025-05-30","close":276.90966796875},{"date":"2025-06-30","close":265.298583984375},{"date":"2025-07-31","close":267.8590393066406},{"date":"2025-08-29","close":256.52978515625},{"date":"2025-09-30","close":261.3159484863281},{"date":"2025-10-31","close":256.7702941894531},{"date":"2025-11-28","close":272.2157897949219},{"date":"2025-12-31","close":265.32855224609375},{"date":"2026-01-30","close":280.8549499511719},{"date":"2026-02-27","close":310.430908203125},{"date":"2026-03-31","close":293.8265686035156},{"date":"2026-04-30","close":286.33538818359375},{"date":"2026-05-29","close":272.1290588378906},{"date":"2026-06-30","close":220.8300018310547},{"date":"2026-07-31","close":267.7900085449219},{"date":"2026-08-31","close":285.5},{"date":"2026-09-04","close":281.2900085449219}],"CMG":[{"date":"2014-01-31","close":11.039199829101562},{"date":"2014-02-28","close":11.304200172424316},{"date":"2014-03-31","close":11.361000061035156},{"date":"2014-04-30","close":9.970000267028809},{"date":"2014-05-30","close":10.941800117492676},{"date":"2014-06-30","close":11.850199699401855},{"date":"2014-07-31","close":13.449999809265137},{"date":"2014-08-29","close":13.572999954223633},{"date":"2014-09-30","close":13.33180046081543},{"date":"2014-10-31","close":12.760000228881836},{"date":"2014-11-28","close":13.27239990234375},{"date":"2014-12-31","close":13.690199851989746},{"date":"2015-01-30","close":14.196800231933594},{"date":"2015-02-27","close":13.299400329589844},{"date":"2015-03-31","close":13.0108003616333},{"date":"2015-04-30","close":12.426799774169922},{"date":"2015-05-29","close":12.310400009155273},{"date":"2015-06-30","close":12.099800109863281},{"date":"2015-07-31","close":14.844599723815918},{"date":"2015-08-31","close":14.200200080871582},{"date":"2015-09-30","close":14.404999732971191},{"date":"2015-10-30","close":12.80459976196289},{"date":"2015-11-30","close":11.590999603271484},{"date":"2015-12-31","close":9.597000122070312},{"date":"2016-01-29","close":9.059399604797363},{"date":"2016-02-29","close":10.183199882507324},{"date":"2016-03-31","close":9.419400215148926},{"date":"2016-04-29","close":8.419400215148926},{"date":"2016-05-31","close":8.839200019836426},{"date":"2016-06-30","close":8.05519962310791},{"date":"2016-07-29","close":8.4798002243042},{"date":"2016-08-31","close":8.2746000289917},{"date":"2016-09-30","close":8.470000267028809},{"date":"2016-10-31","close":7.215199947357178},{"date":"2016-11-30","close":7.926599979400635},{"date":"2016-12-30","close":7.54640007019043},{"date":"2017-01-31","close":8.428799629211426},{"date":"2017-02-28","close":8.374799728393555},{"date":"2017-03-31","close":8.910400390625},{"date":"2017-04-28","close":9.489399909973145},{"date":"2017-05-31","close":9.54699993133545},{"date":"2017-06-30","close":8.321999549865723},{"date":"2017-07-31","close":6.875400066375732},{"date":"2017-08-31","close":6.334199905395508},{"date":"2017-09-29","close":6.156599998474121},{"date":"2017-10-31","close":5.438000202178955},{"date":"2017-11-30","close":6.087800025939941},{"date":"2017-12-29","close":5.780600070953369},{"date":"2018-01-31","close":6.495200157165527},{"date":"2018-02-28","close":6.368199825286865},{"date":"2018-03-29","close":6.462200164794922},{"date":"2018-04-30","close":8.46660041809082},{"date":"2018-05-31","close":8.603599548339844},{"date":"2018-06-29","close":8.627400398254395},{"date":"2018-07-31","close":8.673199653625488},{"date":"2018-08-31","close":9.503600120544434},{"date":"2018-09-28","close":9.090399742126465},{"date":"2018-10-31","close":9.206600189208984},{"date":"2018-11-30","close":9.464200019836426},{"date":"2018-12-31","close":8.6358003616333},{"date":"2019-01-31","close":10.59220027923584},{"date":"2019-02-28","close":12.15060043334961},{"date":"2019-03-29","close":14.206199645996094},{"date":"2019-04-30","close":13.7608003616333},{"date":"2019-05-31","close":13.199399948120117},{"date":"2019-06-28","close":14.657600402832031},{"date":"2019-07-31","close":15.910599708557129},{"date":"2019-08-30","close":16.768400192260742},{"date":"2019-09-30","close":16.80940055847168},{"date":"2019-10-31","close":15.563199996948242},{"date":"2019-11-29","close":16.278400421142578},{"date":"2019-12-31","close":16.74220085144043},{"date":"2020-01-31","close":17.3351993560791},{"date":"2020-02-28","close":15.471599578857422},{"date":"2020-03-31","close":13.088000297546387},{"date":"2020-04-30","close":17.570999145507812},{"date":"2020-05-29","close":20.07819938659668},{"date":"2020-06-30","close":21.047199249267578},{"date":"2020-07-31","close":23.103200912475586},{"date":"2020-08-31","close":26.20560073852539},{"date":"2020-09-30","close":24.87420082092285},{"date":"2020-10-30","close":24.029600143432617},{"date":"2020-11-30","close":25.78860092163086},{"date":"2020-12-31","close":27.73419952392578},{"date":"2021-01-29","close":29.600000381469727},{"date":"2021-02-26","close":28.84000015258789},{"date":"2021-03-31","close":28.416400909423828},{"date":"2021-04-30","close":29.840599060058594},{"date":"2021-05-28","close":27.439599990844727},{"date":"2021-06-30","close":31.006799697875977},{"date":"2021-07-30","close":37.268798828125},{"date":"2021-08-31","close":38.06660079956055},{"date":"2021-09-30","close":36.350399017333984},{"date":"2021-10-29","close":35.58060073852539},{"date":"2021-11-30","close":32.86819839477539},{"date":"2021-12-31","close":34.96500015258789},{"date":"2022-01-31","close":29.711599349975586},{"date":"2022-02-28","close":30.466999053955078},{"date":"2022-03-31","close":31.640600204467773},{"date":"2022-04-29","close":29.112199783325195},{"date":"2022-05-31","close":28.051000595092773},{"date":"2022-06-30","close":26.145200729370117},{"date":"2022-07-29","close":31.284400939941406},{"date":"2022-08-31","close":31.93600082397461},{"date":"2022-09-30","close":30.055200576782227},{"date":"2022-10-31","close":29.96660041809082},{"date":"2022-11-30","close":32.53919982910156},{"date":"2022-12-30","close":27.749799728393555},{"date":"2023-01-31","close":32.9276008605957},{"date":"2023-02-28","close":29.82159996032715},{"date":"2023-03-31","close":34.16579818725586},{"date":"2023-04-28","close":41.35240173339844},{"date":"2023-05-31","close":41.52980041503906},{"date":"2023-06-30","close":42.779998779296875},{"date":"2023-07-31","close":39.245601654052734},{"date":"2023-08-31","close":38.532798767089844},{"date":"2023-09-29","close":36.636600494384766},{"date":"2023-10-31","close":38.84400177001953},{"date":"2023-11-30","close":44.04499816894531},{"date":"2023-12-29","close":45.739200592041016},{"date":"2024-01-31","close":48.17539978027344},{"date":"2024-02-29","close":53.77539825439453},{"date":"2024-03-28","close":58.135398864746094},{"date":"2024-04-30","close":63.19200134277344},{"date":"2024-05-31","close":62.59040069580078},{"date":"2024-06-28","close":62.650001525878906},{"date":"2024-07-31","close":54.31999969482422},{"date":"2024-08-30","close":56.08000183105469},{"date":"2024-09-30","close":57.619998931884766},{"date":"2024-10-31","close":55.77000045776367},{"date":"2024-11-29","close":61.52000045776367},{"date":"2024-12-31","close":60.29999923706055},{"date":"2025-01-31","close":58.349998474121094},{"date":"2025-02-28","close":53.970001220703125},{"date":"2025-03-31","close":50.209999084472656},{"date":"2025-04-30","close":50.52000045776367},{"date":"2025-05-30","close":50.08000183105469},{"date":"2025-06-30","close":56.150001525878906},{"date":"2025-07-31","close":42.880001068115234},{"date":"2025-08-29","close":42.13999938964844},{"date":"2025-09-30","close":39.189998626708984},{"date":"2025-10-31","close":31.690000534057617},{"date":"2025-11-28","close":34.52000045776367},{"date":"2025-12-31","close":37},{"date":"2026-01-30","close":38.869998931884766},{"date":"2026-02-27","close":37.220001220703125},{"date":"2026-03-31","close":32.0099983215332},{"date":"2026-04-30","close":33.9900016784668},{"date":"2026-05-29","close":31.860000610351562},{"date":"2026-06-30","close":34},{"date":"2026-07-31","close":37.220001220703125},{"date":"2026-08-31","close":38.029998779296875},{"date":"2026-09-04","close":36.959999084472656}],"CMI":[{"date":"2014-01-31","close":91.74798583984375},{"date":"2014-02-28","close":105.89539337158203},{"date":"2014-03-31","close":108.12334442138672},{"date":"2014-04-30","close":109.47315216064453},{"date":"2014-05-30","close":111.4547348022461},{"date":"2014-06-30","close":112.44587707519531},{"date":"2014-07-31","close":101.58685302734375},{"date":"2014-08-29","close":106.32988739013672},{"date":"2014-09-30","close":96.70884704589844},{"date":"2014-10-31","close":107.11393737792969},{"date":"2014-11-28","close":107.28157806396484},{"date":"2014-12-31","close":106.21334838867188},{"date":"2015-01-30","close":102.74337005615234},{"date":"2015-02-27","close":105.38570404052734},{"date":"2015-03-31","close":102.72572326660156},{"date":"2015-04-30","close":102.44412994384766},{"date":"2015-05-29","close":100.98619842529297},{"date":"2015-06-30","close":97.73793029785156},{"date":"2015-07-31","close":96.50120544433594},{"date":"2015-08-31","close":91.40103912353516},{"date":"2015-09-30","close":81.51396942138672},{"date":"2015-10-30","close":77.707763671875},{"date":"2015-11-30","close":76.10845184326172},{"date":"2015-12-31","close":66.73616790771484},{"date":"2016-01-29","close":68.16170501708984},{"date":"2016-02-29","close":74.72013092041016},{"date":"2016-03-31","close":84.19319152832031},{"date":"2016-04-29","close":89.62281036376953},{"date":"2016-05-31","close":88.41667175292969},{"date":"2016-06-30","close":86.84867095947266},{"date":"2016-07-29","close":94.82759857177734},{"date":"2016-08-31","close":97.81370544433594},{"date":"2016-09-30","close":99.7916259765625},{"date":"2016-10-31","close":99.53466796875},{"date":"2016-11-30","close":111.23847198486328},{"date":"2016-12-30","close":107.2292709350586},{"date":"2017-01-31","close":115.34186553955078},{"date":"2017-02-28","close":117.28106689453125},{"date":"2017-03-31","close":119.4214859008789},{"date":"2017-04-28","close":119.21613311767578},{"date":"2017-05-31","close":125.3716812133789},{"date":"2017-06-30","close":128.965087890625},{"date":"2017-07-31","close":133.48069763183594},{"date":"2017-08-31","close":127.59298706054688},{"date":"2017-09-29","close":134.51779174804688},{"date":"2017-10-31","close":141.60272216796875},{"date":"2017-11-30","close":134.8865966796875},{"date":"2017-12-29","close":142.33193969726562},{"date":"2018-01-31","close":151.4855194091797},{"date":"2018-02-28","close":136.39291381835938},{"date":"2018-03-29","close":131.46176147460938},{"date":"2018-04-30","close":129.65313720703125},{"date":"2018-05-31","close":116.33792877197266},{"date":"2018-06-29","close":108.66593933105469},{"date":"2018-07-31","close":116.68109893798828},{"date":"2018-08-31","close":116.77149200439453},{"date":"2018-09-28","close":120.28783416748047},{"date":"2018-10-31","close":112.56343841552734},{"date":"2018-11-30","close":125.38626098632812},{"date":"2018-12-31","close":110.92691802978516},{"date":"2019-01-31","close":122.10758972167969},{"date":"2019-02-28","close":128.8465118408203},{"date":"2019-03-29","close":132.0072784423828},{"date":"2019-04-30","close":139.04794311523438},{"date":"2019-05-31","close":126.94720458984375},{"date":"2019-06-28","close":144.27658081054688},{"date":"2019-07-31","close":138.09593200683594},{"date":"2019-08-30","close":126.80799865722656},{"date":"2019-09-30","close":138.19158935546875},{"date":"2019-10-31","close":146.52537536621094},{"date":"2019-11-29","close":156.45761108398438},{"date":"2019-12-31","close":153.12069702148438},{"date":"2020-01-31","close":136.87265014648438},{"date":"2020-02-28","close":130.46495056152344},{"date":"2020-03-31","close":116.6932144165039},{"date":"2020-04-30","close":140.99424743652344},{"date":"2020-05-29","close":147.44898986816406},{"date":"2020-06-30","close":150.63096618652344},{"date":"2020-07-31","close":168.01881408691406},{"date":"2020-08-31","close":181.30723571777344},{"date":"2020-09-30","close":184.72779846191406},{"date":"2020-10-30","close":192.3650360107422},{"date":"2020-11-30","close":203.40927124023438},{"date":"2020-12-31","close":199.8280029296875},{"date":"2021-01-29","close":206.26898193359375},{"date":"2021-02-26","close":224.0445098876953},{"date":"2021-03-31","close":229.27395629882812},{"date":"2021-04-30","close":223.0181121826172},{"date":"2021-05-28","close":228.84646606445312},{"date":"2021-06-30","close":216.8651123046875},{"date":"2021-07-30","close":206.44923400878906},{"date":"2021-08-31","close":211.21157836914062},{"date":"2021-09-30","close":200.990234375},{"date":"2021-10-29","close":214.66644287109375},{"date":"2021-11-30","close":188.9159698486328},{"date":"2021-12-31","close":196.47259521484375},{"date":"2022-01-31","close":198.94046020507812},{"date":"2022-02-28","close":185.0467071533203},{"date":"2022-03-31","close":185.94422912597656},{"date":"2022-04-29","close":171.51181030273438},{"date":"2022-05-31","close":190.93560791015625},{"date":"2022-06-30","close":176.70123291015625},{"date":"2022-07-29","close":202.06556701660156},{"date":"2022-08-31","close":197.9920196533203},{"date":"2022-09-30","close":187.08900451660156},{"date":"2022-10-31","close":224.7807159423828},{"date":"2022-11-30","close":232.35354614257812},{"date":"2022-12-30","close":224.1476593017578},{"date":"2023-01-31","close":230.85479736328125},{"date":"2023-02-28","close":226.29946899414062},{"date":"2023-03-31","close":222.38943481445312},{"date":"2023-04-28","close":218.8144989013672},{"date":"2023-05-31","close":191.69418334960938},{"date":"2023-06-30","close":229.9092559814453},{"date":"2023-07-31","close":244.57627868652344},{"date":"2023-08-31","close":217.2879638671875},{"date":"2023-09-29","close":215.79556274414062},{"date":"2023-10-31","close":204.30963134765625},{"date":"2023-11-30","close":213.33538818359375},{"date":"2023-12-29","close":228.00123596191406},{"date":"2024-01-31","close":227.74424743652344},{"date":"2024-02-29","close":257.2811584472656},{"date":"2024-03-28","close":282.2228698730469},{"date":"2024-04-30","close":270.57574462890625},{"date":"2024-05-31","close":271.43670654296875},{"date":"2024-06-28","close":266.81207275390625},{"date":"2024-07-31","close":281.1387634277344},{"date":"2024-08-30","close":303.2241516113281},{"date":"2024-09-30","close":313.8276062011719},{"date":"2024-10-31","close":318.85784912109375},{"date":"2024-11-29","close":365.30316162109375},{"date":"2024-12-31","close":339.5495910644531},{"date":"2025-01-31","close":347.0009765625},{"date":"2025-02-28","close":360.3273010253906},{"date":"2025-03-31","close":306.7547912597656},{"date":"2025-04-30","close":287.57281494140625},{"date":"2025-05-30","close":316.4129638671875},{"date":"2025-06-30","close":322.3380432128906},{"date":"2025-07-31","close":361.8257141113281},{"date":"2025-08-29","close":394.15972900390625},{"date":"2025-09-30","close":417.8326416015625},{"date":"2025-10-31","close":432.9781494140625},{"date":"2025-11-28","close":494.75750732421875},{"date":"2025-12-31","close":507.1468505859375},{"date":"2026-01-30","close":575.0744018554688},{"date":"2026-02-27","close":582.0419311523438},{"date":"2026-03-31","close":536.3355102539062},{"date":"2026-04-30","close":668.9091186523438},{"date":"2026-05-29","close":646.6300048828125},{"date":"2026-06-30","close":713.2100219726562},{"date":"2026-07-31","close":631.84814453125},{"date":"2026-08-31","close":564.4000244140625},{"date":"2026-09-04","close":560.75}],"CMS":[{"date":"2014-01-31","close":18.981184005737305},{"date":"2014-02-28","close":19.61249542236328},{"date":"2014-03-31","close":20.198875427246094},{"date":"2014-04-30","close":21.09880256652832},{"date":"2014-05-30","close":20.7089900970459},{"date":"2014-06-30","close":21.68352508544922},{"date":"2014-07-31","close":20.319608688354492},{"date":"2014-08-29","close":21.45043182373047},{"date":"2014-09-30","close":20.832347869873047},{"date":"2014-10-31","close":22.94648551940918},{"date":"2014-11-28","close":23.441463470458984},{"date":"2014-12-31","close":24.60999298095703},{"date":"2015-01-30","close":26.72043228149414},{"date":"2015-02-27","close":25.071260452270508},{"date":"2015-03-31","close":24.914243698120117},{"date":"2015-04-30","close":24.214847564697266},{"date":"2015-05-29","close":24.576845169067383},{"date":"2015-06-30","close":22.921110153198242},{"date":"2015-07-31","close":24.66322898864746},{"date":"2015-08-31","close":23.801225662231445},{"date":"2015-09-30","close":25.64550018310547},{"date":"2015-10-30","close":26.190067291259766},{"date":"2015-11-30","close":25.632780075073242},{"date":"2015-12-31","close":26.408658981323242},{"date":"2016-01-29","close":28.458105087280273},{"date":"2016-02-29","close":29.185102462768555},{"date":"2016-03-31","close":31.309812545776367},{"date":"2016-04-29","close":30.011383056640625},{"date":"2016-05-31","close":31.087566375732422},{"date":"2016-06-30","close":34.090782165527344},{"date":"2016-07-29","close":33.585289001464844},{"date":"2016-08-31","close":31.41534996032715},{"date":"2016-09-30","close":31.44529151916504},{"date":"2016-10-31","close":31.550090789794922},{"date":"2016-11-30","close":30.331850051879883},{"date":"2016-12-30","close":31.387659072875977},{"date":"2017-01-31","close":32.12673568725586},{"date":"2017-02-28","close":33.83921432495117},{"date":"2017-03-31","close":34.006431579589844},{"date":"2017-04-28","close":34.50809860229492},{"date":"2017-05-31","close":36.302616119384766},{"date":"2017-06-30","close":35.41437911987305},{"date":"2017-07-31","close":35.4067268371582},{"date":"2017-08-31","close":37.43516540527344},{"date":"2017-09-29","close":35.723026275634766},{"date":"2017-10-31","close":37.304054260253906},{"date":"2017-11-30","close":38.752464294433594},{"date":"2017-12-29","close":36.733299255371094},{"date":"2018-01-31","close":34.75296401977539},{"date":"2018-02-28","close":33.24420166015625},{"date":"2018-03-29","close":35.46831512451172},{"date":"2018-04-30","close":36.95627975463867},{"date":"2018-05-31","close":36.404273986816406},{"date":"2018-06-29","close":37.31180953979492},{"date":"2018-07-31","close":38.14833450317383},{"date":"2018-08-31","close":39.15143585205078},{"date":"2018-09-28","close":38.96061706542969},{"date":"2018-10-31","close":39.37406921386719},{"date":"2018-11-30","close":41.719112396240234},{"date":"2018-12-31","close":39.7649040222168},{"date":"2019-01-31","close":42.072410583496094},{"date":"2019-02-28","close":43.89604187011719},{"date":"2019-03-29","close":44.815921783447266},{"date":"2019-04-30","close":44.823997497558594},{"date":"2019-05-31","close":45.59347152709961},{"date":"2019-06-28","close":47.05610275268555},{"date":"2019-07-31","close":47.30800247192383},{"date":"2019-08-30","close":51.571998596191406},{"date":"2019-09-30","close":52.30815124511719},{"date":"2019-10-31","close":52.598876953125},{"date":"2019-11-29","close":50.44291305541992},{"date":"2019-12-31","close":51.71017074584961},{"date":"2020-01-31","close":56.375938415527344},{"date":"2020-02-28","close":50.019290924072266},{"date":"2020-03-31","close":48.63676452636719},{"date":"2020-04-30","close":47.26251220703125},{"date":"2020-05-29","close":48.8609504699707},{"date":"2020-06-30","close":48.72748565673828},{"date":"2020-07-31","close":53.53185272216797},{"date":"2020-08-31","close":50.78639221191406},{"date":"2020-09-30","close":51.55879211425781},{"date":"2020-10-30","close":53.170799255371094},{"date":"2020-11-30","close":51.996559143066406},{"date":"2020-12-31","close":51.54874038696289},{"date":"2021-01-29","close":48.0592041015625},{"date":"2021-02-26","close":46.06912612915039},{"date":"2021-03-31","close":52.1225700378418},{"date":"2021-04-30","close":54.82148742675781},{"date":"2021-05-28","close":53.78109359741211},{"date":"2021-06-30","close":50.643714904785156},{"date":"2021-07-30","close":52.966739654541016},{"date":"2021-08-31","close":55.353233337402344},{"date":"2021-09-30","close":51.555416107177734},{"date":"2021-10-29","close":52.090553283691406},{"date":"2021-11-30","close":51.16587829589844},{"date":"2021-12-31","close":56.55634689331055},{"date":"2022-01-31","close":55.973812103271484},{"date":"2022-02-28","close":56.049888610839844},{"date":"2022-03-31","close":61.24244689941406},{"date":"2022-04-29","close":60.14789962768555},{"date":"2022-05-31","close":62.62412643432617},{"date":"2022-06-30","close":59.50349426269531},{"date":"2022-07-29","close":60.5877799987793},{"date":"2022-08-31","close":59.93638610839844},{"date":"2022-09-30","close":51.68336486816406},{"date":"2022-10-31","close":50.627342224121094},{"date":"2022-11-30","close":54.6353759765625},{"date":"2022-12-30","close":56.65725326538086},{"date":"2023-01-31","close":56.53199768066406},{"date":"2023-02-28","close":53.185638427734375},{"date":"2023-03-31","close":55.359249114990234},{"date":"2023-04-28","close":56.152931213378906},{"date":"2023-05-31","close":52.7131462097168},{"date":"2023-06-30","close":53.41320037841797},{"date":"2023-07-31","close":55.522457122802734},{"date":"2023-08-31","close":51.502689361572266},{"date":"2023-09-29","close":48.67962646484375},{"date":"2023-10-31","close":49.80701446533203},{"date":"2023-11-30","close":52.493194580078125},{"date":"2023-12-29","close":53.70472717285156},{"date":"2024-01-31","close":52.863128662109375},{"date":"2024-02-29","close":53.547420501708984},{"date":"2024-03-28","close":56.31953048706055},{"date":"2024-04-30","close":56.57154083251953},{"date":"2024-05-31","close":59.22176742553711},{"date":"2024-06-28","close":56.02211380004883},{"date":"2024-07-31","close":60.9815788269043},{"date":"2024-08-30","close":64.36067199707031},{"date":"2024-09-30","close":66.98782348632812},{"date":"2024-10-31","close":66.02041625976562},{"date":"2024-11-29","close":66.61906433105469},{"date":"2024-12-31","close":63.69474792480469},{"date":"2025-01-31","close":63.07356643676758},{"date":"2025-02-28","close":70.35816192626953},{"date":"2025-03-31","close":72.34225463867188},{"date":"2025-04-30","close":70.9360580444336},{"date":"2025-05-30","close":68.15180206298828},{"date":"2025-06-30","close":67.22991943359375},{"date":"2025-07-31","close":71.61616516113281},{"date":"2025-08-29","close":69.96186828613281},{"date":"2025-09-30","close":71.61389923095703},{"date":"2025-10-31","close":71.89738464355469},{"date":"2025-11-28","close":74.30256652832031},{"date":"2025-12-31","close":68.87564086914062},{"date":"2026-01-30","close":70.41211700439453},{"date":"2026-02-27","close":77.46832275390625},{"date":"2026-03-31","close":76.98210144042969},{"date":"2026-04-30","close":76.14857482910156},{"date":"2026-05-29","close":72.56999969482422},{"date":"2026-06-30","close":76.5},{"date":"2026-07-31","close":71.4136734008789},{"date":"2026-08-31","close":68.05999755859375},{"date":"2026-09-04","close":68.45999908447266}],"CNC":[{"date":"2014-01-31","close":15.149999618530273},{"date":"2014-02-28","close":15.920000076293945},{"date":"2014-03-31","close":15.5625},{"date":"2014-04-30","close":16.600000381469727},{"date":"2014-05-30","close":18.6299991607666},{"date":"2014-06-30","close":18.90250015258789},{"date":"2014-07-31","close":18.022499084472656},{"date":"2014-08-29","close":19.532499313354492},{"date":"2014-09-30","close":20.677499771118164},{"date":"2014-10-31","close":23.167499542236328},{"date":"2014-11-28","close":24.6924991607666},{"date":"2014-12-31","close":25.962499618530273},{"date":"2015-01-30","close":27.290000915527344},{"date":"2015-02-27","close":30.729999542236328},{"date":"2015-03-31","close":35.345001220703125},{"date":"2015-04-30","close":30.9950008392334},{"date":"2015-05-29","close":37.66999816894531},{"date":"2015-06-30","close":40.20000076293945},{"date":"2015-07-31","close":35.064998626708984},{"date":"2015-08-31","close":30.860000610351562},{"date":"2015-09-30","close":27.114999771118164},{"date":"2015-10-30","close":29.739999771118164},{"date":"2015-11-30","close":28.875},{"date":"2015-12-31","close":32.904998779296875},{"date":"2016-01-29","close":31.030000686645508},{"date":"2016-02-29","close":28.479999542236328},{"date":"2016-03-31","close":30.78499984741211},{"date":"2016-04-29","close":30.979999542236328},{"date":"2016-05-31","close":31.174999237060547},{"date":"2016-06-30","close":35.685001373291016},{"date":"2016-07-29","close":35.275001525878906},{"date":"2016-08-31","close":34.14500045776367},{"date":"2016-09-30","close":33.47999954223633},{"date":"2016-10-31","close":31.239999771118164},{"date":"2016-11-30","close":28.815000534057617},{"date":"2016-12-30","close":28.2549991607666},{"date":"2017-01-31","close":31.635000228881836},{"date":"2017-02-28","close":35.25},{"date":"2017-03-31","close":35.630001068115234},{"date":"2017-04-28","close":37.20000076293945},{"date":"2017-05-31","close":36.314998626708984},{"date":"2017-06-30","close":39.939998626708984},{"date":"2017-07-31","close":39.709999084472656},{"date":"2017-08-31","close":44.42499923706055},{"date":"2017-09-29","close":48.3849983215332},{"date":"2017-10-31","close":46.834999084472656},{"date":"2017-11-30","close":51.04499816894531},{"date":"2017-12-29","close":50.439998626708984},{"date":"2018-01-31","close":53.619998931884766},{"date":"2018-02-28","close":50.709999084472656},{"date":"2018-03-29","close":53.435001373291016},{"date":"2018-04-30","close":54.290000915527344},{"date":"2018-05-31","close":58.58000183105469},{"date":"2018-06-29","close":61.60499954223633},{"date":"2018-07-31","close":65.16500091552734},{"date":"2018-08-31","close":73.23999786376953},{"date":"2018-09-28","close":72.38999938964844},{"date":"2018-10-31","close":65.16000366210938},{"date":"2018-11-30","close":71.125},{"date":"2018-12-31","close":57.650001525878906},{"date":"2019-01-31","close":65.28500366210938},{"date":"2019-02-28","close":60.88999938964844},{"date":"2019-03-29","close":53.099998474121094},{"date":"2019-04-30","close":51.560001373291016},{"date":"2019-05-31","close":57.75},{"date":"2019-06-28","close":52.439998626708984},{"date":"2019-07-31","close":52.09000015258789},{"date":"2019-08-30","close":46.619998931884766},{"date":"2019-09-30","close":43.2599983215332},{"date":"2019-10-31","close":53.08000183105469},{"date":"2019-11-29","close":60.470001220703125},{"date":"2019-12-31","close":62.869998931884766},{"date":"2020-01-31","close":62.810001373291016},{"date":"2020-02-28","close":53.02000045776367},{"date":"2020-03-31","close":59.40999984741211},{"date":"2020-04-30","close":66.58000183105469},{"date":"2020-05-29","close":66.25},{"date":"2020-06-30","close":63.54999923706055},{"date":"2020-07-31","close":65.25},{"date":"2020-08-31","close":61.31999969482422},{"date":"2020-09-30","close":58.33000183105469},{"date":"2020-10-30","close":59.099998474121094},{"date":"2020-11-30","close":61.650001525878906},{"date":"2020-12-31","close":60.029998779296875},{"date":"2021-01-29","close":60.29999923706055},{"date":"2021-02-26","close":58.540000915527344},{"date":"2021-03-31","close":63.90999984741211},{"date":"2021-04-30","close":61.7400016784668},{"date":"2021-05-28","close":73.5999984741211},{"date":"2021-06-30","close":72.93000030517578},{"date":"2021-07-30","close":68.61000061035156},{"date":"2021-08-31","close":62.97999954223633},{"date":"2021-09-30","close":62.310001373291016},{"date":"2021-10-29","close":71.23999786376953},{"date":"2021-11-30","close":71.41000366210938},{"date":"2021-12-31","close":82.4000015258789},{"date":"2022-01-31","close":77.76000213623047},{"date":"2022-02-28","close":82.62000274658203},{"date":"2022-03-31","close":84.19000244140625},{"date":"2022-04-29","close":80.55000305175781},{"date":"2022-05-31","close":81.44000244140625},{"date":"2022-06-30","close":84.61000061035156},{"date":"2022-07-29","close":92.97000122070312},{"date":"2022-08-31","close":89.73999786376953},{"date":"2022-09-30","close":77.80999755859375},{"date":"2022-10-31","close":85.12999725341797},{"date":"2022-11-30","close":87.05000305175781},{"date":"2022-12-30","close":82.01000213623047},{"date":"2023-01-31","close":76.23999786376953},{"date":"2023-02-28","close":68.4000015258789},{"date":"2023-03-31","close":63.209999084472656},{"date":"2023-04-28","close":68.93000030517578},{"date":"2023-05-31","close":62.40999984741211},{"date":"2023-06-30","close":67.44999694824219},{"date":"2023-07-31","close":68.08999633789062},{"date":"2023-08-31","close":61.650001525878906},{"date":"2023-09-29","close":68.87999725341797},{"date":"2023-10-31","close":68.9800033569336},{"date":"2023-11-30","close":73.68000030517578},{"date":"2023-12-29","close":74.20999908447266},{"date":"2024-01-31","close":75.30999755859375},{"date":"2024-02-29","close":78.43000030517578},{"date":"2024-03-28","close":78.4800033569336},{"date":"2024-04-30","close":73.05999755859375},{"date":"2024-05-31","close":71.58999633789062},{"date":"2024-06-28","close":66.30000305175781},{"date":"2024-07-31","close":76.91999816894531},{"date":"2024-08-30","close":78.83000183105469},{"date":"2024-09-30","close":75.27999877929688},{"date":"2024-10-31","close":62.2599983215332},{"date":"2024-11-29","close":60},{"date":"2024-12-31","close":60.58000183105469},{"date":"2025-01-31","close":64.02999877929688},{"date":"2025-02-28","close":58.15999984741211},{"date":"2025-03-31","close":60.709999084472656},{"date":"2025-04-30","close":59.849998474121094},{"date":"2025-05-30","close":56.439998626708984},{"date":"2025-06-30","close":54.279998779296875},{"date":"2025-07-31","close":26.06999969482422},{"date":"2025-08-29","close":29.040000915527344},{"date":"2025-09-30","close":35.68000030517578},{"date":"2025-10-31","close":35.369998931884766},{"date":"2025-11-28","close":39.34000015258789},{"date":"2025-12-31","close":41.150001525878906},{"date":"2026-01-30","close":43.31999969482422},{"date":"2026-02-27","close":44.880001068115234},{"date":"2026-03-31","close":32.7400016784668},{"date":"2026-04-30","close":53.689998626708984},{"date":"2026-05-29","close":59.599998474121094},{"date":"2026-06-30","close":64.19000244140625},{"date":"2026-07-31","close":62.220001220703125},{"date":"2026-08-31","close":64.33999633789062},{"date":"2026-09-04","close":67.04000091552734}],"CNP":[{"date":"2014-01-31","close":15.193277359008789},{"date":"2014-02-28","close":15.512307167053223},{"date":"2014-03-31","close":15.53853988647461},{"date":"2014-04-30","close":16.240367889404297},{"date":"2014-05-30","close":15.981270790100098},{"date":"2014-06-30","close":16.92213249206543},{"date":"2014-07-31","close":16.113786697387695},{"date":"2014-08-29","close":16.62051010131836},{"date":"2014-09-30","close":16.372947692871094},{"date":"2014-10-31","close":16.426477432250977},{"date":"2014-11-28","close":16.17043685913086},{"date":"2014-12-31","close":15.82595443725586},{"date":"2015-01-30","close":15.596302032470703},{"date":"2015-02-27","close":14.197431564331055},{"date":"2015-03-31","close":13.937931060791016},{"date":"2015-04-30","close":14.320353507995605},{"date":"2015-05-29","close":14.08492374420166},{"date":"2015-06-30","close":13.158370018005371},{"date":"2015-07-31","close":13.372723579406738},{"date":"2015-08-31","close":13.041942596435547},{"date":"2015-09-30","close":12.635692596435547},{"date":"2015-10-30","close":12.992908477783203},{"date":"2015-11-30","close":12.042896270751953},{"date":"2015-12-31","close":13.044697761535645},{"date":"2016-01-29","close":12.696550369262695},{"date":"2016-02-29","close":13.42363166809082},{"date":"2016-03-31","close":15.0736665725708},{"date":"2016-04-29","close":15.455551147460938},{"date":"2016-05-31","close":16.426279067993164},{"date":"2016-06-30","close":17.498031616210938},{"date":"2016-07-29","close":17.43971061706543},{"date":"2016-08-31","close":16.57087516784668},{"date":"2016-09-30","close":17.131343841552734},{"date":"2016-10-31","close":16.814237594604492},{"date":"2016-11-30","close":17.79627799987793},{"date":"2016-12-30","close":18.378047943115234},{"date":"2017-01-31","close":19.549053192138672},{"date":"2017-02-28","close":20.583799362182617},{"date":"2017-03-31","close":20.77216148376465},{"date":"2017-04-28","close":21.495454788208008},{"date":"2017-05-31","close":21.768495559692383},{"date":"2017-06-30","close":20.832616806030273},{"date":"2017-07-31","close":21.448930740356445},{"date":"2017-08-31","close":22.748512268066406},{"date":"2017-09-29","close":22.43362808227539},{"date":"2017-10-31","close":22.717790603637695},{"date":"2017-11-30","close":23.25614356994629},{"date":"2017-12-29","close":21.977479934692383},{"date":"2018-01-31","close":21.83798599243164},{"date":"2018-02-28","close":21.182273864746094},{"date":"2018-03-29","close":21.45634651184082},{"date":"2018-04-30","close":19.835372924804688},{"date":"2018-05-31","close":20.68246841430664},{"date":"2018-06-29","close":21.933074951171875},{"date":"2018-07-31","close":22.542552947998047},{"date":"2018-08-31","close":22.215957641601562},{"date":"2018-09-28","close":22.104028701782227},{"date":"2018-10-31","close":21.592405319213867},{"date":"2018-11-30","close":22.61461067199707},{"date":"2018-12-31","close":22.7922306060791},{"date":"2019-01-31","close":24.964075088500977},{"date":"2019-02-28","close":24.560962677001953},{"date":"2019-03-29","close":25.017309188842773},{"date":"2019-04-30","close":25.261777877807617},{"date":"2019-05-31","close":23.401954650878906},{"date":"2019-06-28","close":23.55829620361328},{"date":"2019-07-31","close":23.870986938476562},{"date":"2019-08-30","close":23.02161407470703},{"date":"2019-09-30","close":25.091808319091797},{"date":"2019-10-31","close":24.1689510345459},{"date":"2019-11-29","close":20.654050827026367},{"date":"2019-12-31","close":22.933061599731445},{"date":"2020-01-31","close":22.268699645996094},{"date":"2020-02-28","close":19.56852912902832},{"date":"2020-03-31","close":13.133527755737305},{"date":"2020-04-30","close":14.476633071899414},{"date":"2020-05-29","close":15.248414993286133},{"date":"2020-06-30","close":16.01169204711914},{"date":"2020-07-31","close":16.303274154663086},{"date":"2020-08-31","close":17.340866088867188},{"date":"2020-09-30","close":16.71877670288086},{"date":"2020-10-30","close":18.256725311279297},{"date":"2020-11-30","close":20.156726837158203},{"date":"2020-12-31","close":18.809473037719727},{"date":"2021-01-29","close":18.33140754699707},{"date":"2021-02-26","close":17.023691177368164},{"date":"2021-03-31","close":19.834692001342773},{"date":"2021-04-30","close":21.44598960876465},{"date":"2021-05-28","close":22.29975700378418},{"date":"2021-06-30","close":21.612260818481445},{"date":"2021-07-30","close":22.4407901763916},{"date":"2021-08-31","close":22.247241973876953},{"date":"2021-09-30","close":21.812761306762695},{"date":"2021-10-29","close":23.089603424072266},{"date":"2021-11-30","close":23.12110137939453},{"date":"2021-12-31","close":24.905826568603516},{"date":"2022-01-31","close":25.307390213012695},{"date":"2022-02-28","close":24.561378479003906},{"date":"2022-03-31","close":27.515933990478516},{"date":"2022-04-29","close":27.48898696899414},{"date":"2022-05-31","close":28.93899154663086},{"date":"2022-06-30","close":26.708749771118164},{"date":"2022-07-29","close":28.61393928527832},{"date":"2022-08-31","close":28.626420974731445},{"date":"2022-09-30","close":25.58492088317871},{"date":"2022-10-31","close":25.97532081604004},{"date":"2022-11-30","close":28.420717239379883},{"date":"2022-12-30","close":27.397533416748047},{"date":"2023-01-31","close":27.516294479370117},{"date":"2023-02-28","close":25.581113815307617},{"date":"2023-03-31","close":27.08913230895996},{"date":"2023-04-28","close":28.017852783203125},{"date":"2023-05-31","close":26.11115837097168},{"date":"2023-06-30","close":26.981220245361328},{"date":"2023-07-31","close":27.851285934448242},{"date":"2023-08-31","close":25.989763259887695},{"date":"2023-09-29","close":25.020626068115234},{"date":"2023-10-31","close":25.048582077026367},{"date":"2023-11-30","close":26.535675048828125},{"date":"2023-12-29","close":26.817270278930664},{"date":"2024-01-31","close":26.225919723510742},{"date":"2024-02-29","close":26.0024356842041},{"date":"2024-03-28","close":26.938522338867188},{"date":"2024-04-30","close":27.553123474121094},{"date":"2024-05-31","close":29.044239044189453},{"date":"2024-06-28","close":29.49165916442871},{"date":"2024-07-31","close":26.416831970214844},{"date":"2024-08-30","close":26.191720962524414},{"date":"2024-09-30","close":28.225658416748047},{"date":"2024-10-31","close":28.331193923950195},{"date":"2024-11-29","close":31.50532341003418},{"date":"2024-12-31","close":30.645734786987305},{"date":"2025-01-31","close":31.457029342651367},{"date":"2025-02-28","close":33.420860290527344},{"date":"2025-03-31","close":35.21925354003906},{"date":"2025-04-30","close":37.6981086730957},{"date":"2025-05-30","close":36.42017364501953},{"date":"2025-06-30","close":35.931182861328125},{"date":"2025-07-31","close":37.96538543701172},{"date":"2025-08-29","close":37.091773986816406},{"date":"2025-09-30","close":38.16390609741211},{"date":"2025-10-31","close":37.61309051513672},{"date":"2025-11-28","close":39.54419708251953},{"date":"2025-12-31","close":37.92207336425781},{"date":"2026-01-30","close":39.257354736328125},{"date":"2026-02-27","close":43.26314163208008},{"date":"2026-03-31","close":42.924991607666016},{"date":"2026-04-30","close":43.412322998046875},{"date":"2026-05-29","close":42.2599983215332},{"date":"2026-06-30","close":44.040000915527344},{"date":"2026-07-31","close":41.79025650024414},{"date":"2026-08-31","close":39.599998474121094},{"date":"2026-09-04","close":39.66999816894531}],"COF":[{"date":"2014-01-31","close":56.4715576171875},{"date":"2014-02-28","close":58.984642028808594},{"date":"2014-03-31","close":61.98087692260742},{"date":"2014-04-30","close":59.3621826171875},{"date":"2014-05-30","close":63.62028884887695},{"date":"2014-06-30","close":66.61215209960938},{"date":"2014-07-31","close":64.14447021484375},{"date":"2014-08-29","close":66.42974853515625},{"date":"2014-09-30","close":66.07357025146484},{"date":"2014-10-31","close":67.0044937133789},{"date":"2014-11-28","close":67.60113525390625},{"date":"2014-12-31","close":67.07302856445312},{"date":"2015-01-30","close":59.484127044677734},{"date":"2015-02-27","close":64.2087631225586},{"date":"2015-03-31","close":64.29850006103516},{"date":"2015-04-30","close":65.9544906616211},{"date":"2015-05-29","close":68.49677276611328},{"date":"2015-06-30","close":72.11175537109375},{"date":"2015-07-31","close":66.64414978027344},{"date":"2015-08-31","close":64.04708099365234},{"date":"2015-09-30","close":59.738826751708984},{"date":"2015-10-30","close":64.99439239501953},{"date":"2015-11-30","close":64.99588775634766},{"date":"2015-12-31","close":59.755489349365234},{"date":"2016-01-29","close":54.324676513671875},{"date":"2016-02-29","close":54.767723083496094},{"date":"2016-03-31","close":57.750640869140625},{"date":"2016-04-29","close":60.31698226928711},{"date":"2016-05-31","close":61.374183654785156},{"date":"2016-06-30","close":53.220577239990234},{"date":"2016-07-29","close":56.212196350097656},{"date":"2016-08-31","close":60.362701416015625},{"date":"2016-09-30","close":60.55661392211914},{"date":"2016-10-31","close":62.419742584228516},{"date":"2016-11-30","close":71.24150085449219},{"date":"2016-12-30","close":73.95417785644531},{"date":"2017-01-31","close":74.08133697509766},{"date":"2017-02-28","close":79.9312515258789},{"date":"2017-03-31","close":73.79975128173828},{"date":"2017-04-28","close":68.45169830322266},{"date":"2017-05-31","close":65.82756042480469},{"date":"2017-06-30","close":70.70559692382812},{"date":"2017-07-31","close":73.75220489501953},{"date":"2017-08-31","close":68.4490737915039},{"date":"2017-09-29","close":72.79109954833984},{"date":"2017-10-31","close":79.25682067871094},{"date":"2017-11-30","close":79.46280670166016},{"date":"2017-12-29","close":86.0098648071289},{"date":"2018-01-31","close":89.79298400878906},{"date":"2018-02-28","close":84.95486450195312},{"date":"2018-03-29","close":83.12444305419922},{"date":"2018-04-30","close":78.61339569091797},{"date":"2018-05-31","close":81.89910888671875},{"date":"2018-06-29","close":80.0694351196289},{"date":"2018-07-31","close":82.17789459228516},{"date":"2018-08-31","close":86.69590759277344},{"date":"2018-09-28","close":83.0562744140625},{"date":"2018-10-31","close":78.1304702758789},{"date":"2018-11-30","close":78.81112670898438},{"date":"2018-12-31","close":66.42876434326172},{"date":"2019-01-31","close":70.82278442382812},{"date":"2019-02-28","close":73.82405853271484},{"date":"2019-03-29","close":72.15465545654297},{"date":"2019-04-30","close":81.99434661865234},{"date":"2019-05-31","close":76.18460845947266},{"date":"2019-06-28","close":80.50531768798828},{"date":"2019-07-31","close":81.99580383300781},{"date":"2019-08-30","close":77.18818664550781},{"date":"2019-09-30","close":81.07344055175781},{"date":"2019-10-31","close":83.09626770019531},{"date":"2019-11-29","close":89.48655700683594},{"date":"2019-12-31","close":92.0814208984375},{"date":"2020-01-31","close":89.29865264892578},{"date":"2020-02-28","close":79.27930450439453},{"date":"2020-03-31","close":45.289608001708984},{"date":"2020-04-30","close":58.170475006103516},{"date":"2020-05-29","close":61.52132034301758},{"date":"2020-06-30","close":56.59349060058594},{"date":"2020-07-31","close":57.68755340576172},{"date":"2020-08-31","close":62.51485824584961},{"date":"2020-09-30","close":65.0777587890625},{"date":"2020-10-30","close":66.18260955810547},{"date":"2020-11-30","close":77.6558609008789},{"date":"2020-12-31","close":89.63429260253906},{"date":"2021-01-29","close":94.53993225097656},{"date":"2021-02-26","close":109.35629272460938},{"date":"2021-03-31","close":115.76171875},{"date":"2021-04-30","close":135.64222717285156},{"date":"2021-05-28","close":146.66294860839844},{"date":"2021-06-30","close":141.1076202392578},{"date":"2021-07-30","close":147.5021514892578},{"date":"2021-08-31","close":152.5187530517578},{"date":"2021-09-30","close":148.84292602539062},{"date":"2021-10-29","close":138.7895965576172},{"date":"2021-11-30","close":129.63551330566406},{"date":"2021-12-31","close":133.84201049804688},{"date":"2022-01-31","close":135.35487365722656},{"date":"2022-02-28","close":141.92848205566406},{"date":"2022-03-31","close":121.57495880126953},{"date":"2022-04-29","close":115.39851379394531},{"date":"2022-05-31","close":119.02439880371094},{"date":"2022-06-30","close":96.99006652832031},{"date":"2022-07-29","close":102.24034118652344},{"date":"2022-08-31","close":99.06350708007812},{"date":"2022-09-30","close":86.28504180908203},{"date":"2022-10-31","close":99.250732421875},{"date":"2022-11-30","close":97.2231216430664},{"date":"2022-12-30","close":87.5422592163086},{"date":"2023-01-31","close":112.06464385986328},{"date":"2023-02-28","close":103.23121643066406},{"date":"2023-03-31","close":91.00397491455078},{"date":"2023-04-28","close":92.08285522460938},{"date":"2023-05-31","close":99.30391693115234},{"date":"2023-06-30","close":104.22099304199219},{"date":"2023-07-31","close":111.51082611083984},{"date":"2023-08-31","close":98.0907974243164},{"date":"2023-09-29","close":92.97500610351562},{"date":"2023-10-31","close":97.03697967529297},{"date":"2023-11-30","close":107.58937072753906},{"date":"2023-12-29","close":126.33995056152344},{"date":"2024-01-31","close":130.3868408203125},{"date":"2024-02-29","close":133.18359375},{"date":"2024-03-28","close":144.1007843017578},{"date":"2024-04-30","close":138.81639099121094},{"date":"2024-05-31","close":133.7662353515625},{"date":"2024-06-28","close":134.56320190429688},{"date":"2024-07-31","close":147.149658203125},{"date":"2024-08-30","close":143.44354248046875},{"date":"2024-09-30","close":146.1771240234375},{"date":"2024-10-31","close":158.92721557617188},{"date":"2024-11-29","close":188.0620574951172},{"date":"2024-12-31","close":174.65353393554688},{"date":"2025-01-31","close":199.52149963378906},{"date":"2025-02-28","close":197.0111846923828},{"date":"2025-03-31","close":176.1361541748047},{"date":"2025-04-30","close":177.07920837402344},{"date":"2025-05-30","close":186.40548706054688},{"date":"2025-06-30","close":209.67291259765625},{"date":"2025-07-31","close":211.88043212890625},{"date":"2025-08-29","close":224.53248596191406},{"date":"2025-09-30","close":210.06564331054688},{"date":"2025-10-31","close":217.38800048828125},{"date":"2025-11-28","close":217.3022003173828},{"date":"2025-12-31","close":240.4042510986328},{"date":"2026-01-30","close":217.16331481933594},{"date":"2026-02-27","close":194.80380249023438},{"date":"2026-03-31","close":181.65025329589844},{"date":"2026-04-30","close":190.4823455810547},{"date":"2026-05-29","close":187.92999267578125},{"date":"2026-06-30","close":200.6199951171875},{"date":"2026-07-31","close":208.27450561523438},{"date":"2026-08-31","close":214.50999450683594},{"date":"2026-09-04","close":219.60000610351562}],"COHR":[{"date":"2014-01-31","close":15.270000457763672},{"date":"2014-02-28","close":16.389999389648438},{"date":"2014-03-31","close":15.430000305175781},{"date":"2014-04-30","close":14.399999618530273},{"date":"2014-05-30","close":13.460000038146973},{"date":"2014-06-30","close":14.460000038146973},{"date":"2014-07-31","close":13.720000267028809},{"date":"2014-08-29","close":13.960000038146973},{"date":"2014-09-30","close":11.770000457763672},{"date":"2014-10-31","close":13.489999771118164},{"date":"2014-11-28","close":13.270000457763672},{"date":"2014-12-31","close":13.649999618530273},{"date":"2015-01-30","close":17.190000534057617},{"date":"2015-02-27","close":17.489999771118164},{"date":"2015-03-31","close":18.459999084472656},{"date":"2015-04-30","close":17.790000915527344},{"date":"2015-05-29","close":18.670000076293945},{"date":"2015-06-30","close":18.979999542236328},{"date":"2015-07-31","close":17},{"date":"2015-08-31","close":16.889999389648438},{"date":"2015-09-30","close":16.079999923706055},{"date":"2015-10-30","close":18.1200008392334},{"date":"2015-11-30","close":18.6200008392334},{"date":"2015-12-31","close":18.559999465942383},{"date":"2016-01-29","close":20.799999237060547},{"date":"2016-02-29","close":21.950000762939453},{"date":"2016-03-31","close":21.709999084472656},{"date":"2016-04-29","close":20.8700008392334},{"date":"2016-05-31","close":20.3799991607666},{"date":"2016-06-30","close":18.760000228881836},{"date":"2016-07-29","close":20.100000381469727},{"date":"2016-08-31","close":21.190000534057617},{"date":"2016-09-30","close":24.329999923706055},{"date":"2016-10-31","close":27.799999237060547},{"date":"2016-11-30","close":30.200000762939453},{"date":"2016-12-30","close":29.649999618530273},{"date":"2017-01-31","close":36.5},{"date":"2017-02-28","close":35.599998474121094},{"date":"2017-03-31","close":36.04999923706055},{"date":"2017-04-28","close":33.150001525878906},{"date":"2017-05-31","close":30},{"date":"2017-06-30","close":34.29999923706055},{"date":"2017-07-31","close":38.099998474121094},{"date":"2017-08-31","close":35.849998474121094},{"date":"2017-09-29","close":41.150001525878906},{"date":"2017-10-31","close":45.20000076293945},{"date":"2017-11-30","close":47.400001525878906},{"date":"2017-12-29","close":46.95000076293945},{"date":"2018-01-31","close":42.650001525878906},{"date":"2018-02-28","close":38.5},{"date":"2018-03-29","close":40.900001525878906},{"date":"2018-04-30","close":38.099998474121094},{"date":"2018-05-31","close":43.95000076293945},{"date":"2018-06-29","close":43.45000076293945},{"date":"2018-07-31","close":39.20000076293945},{"date":"2018-08-31","close":49.75},{"date":"2018-09-28","close":47.29999923706055},{"date":"2018-10-31","close":37.22999954223633},{"date":"2018-11-30","close":37.41999816894531},{"date":"2018-12-31","close":32.459999084472656},{"date":"2019-01-31","close":37.959999084472656},{"date":"2019-02-28","close":42.47999954223633},{"date":"2019-03-29","close":37.2400016784668},{"date":"2019-04-30","close":39.84000015258789},{"date":"2019-05-31","close":31.43000030517578},{"date":"2019-06-28","close":36.560001373291016},{"date":"2019-07-31","close":39.70000076293945},{"date":"2019-08-30","close":37.5099983215332},{"date":"2019-09-30","close":35.209999084472656},{"date":"2019-10-31","close":33.150001525878906},{"date":"2019-11-29","close":29.190000534057617},{"date":"2019-12-31","close":33.66999816894531},{"date":"2020-01-31","close":33.650001525878906},{"date":"2020-02-28","close":29.690000534057617},{"date":"2020-03-31","close":28.5},{"date":"2020-04-30","close":34.41999816894531},{"date":"2020-05-29","close":47.529998779296875},{"date":"2020-06-30","close":47.220001220703125},{"date":"2020-07-31","close":50.720001220703125},{"date":"2020-08-31","close":44.5},{"date":"2020-09-30","close":40.560001373291016},{"date":"2020-10-30","close":45.470001220703125},{"date":"2020-11-30","close":67.6500015258789},{"date":"2020-12-31","close":75.95999908447266},{"date":"2021-01-29","close":84.06999969482422},{"date":"2021-02-26","close":84.30000305175781},{"date":"2021-03-31","close":68.37000274658203},{"date":"2021-04-30","close":67.13999938964844},{"date":"2021-05-28","close":67.37000274658203},{"date":"2021-06-30","close":72.58999633789062},{"date":"2021-07-30","close":69.80999755859375},{"date":"2021-08-31","close":62.97999954223633},{"date":"2021-09-30","close":59.36000061035156},{"date":"2021-10-29","close":60.5099983215332},{"date":"2021-11-30","close":62.529998779296875},{"date":"2021-12-31","close":68.33000183105469},{"date":"2022-01-31","close":63.400001525878906},{"date":"2022-02-28","close":69.45999908447266},{"date":"2022-03-31","close":72.48999786376953},{"date":"2022-04-29","close":61.209999084472656},{"date":"2022-05-31","close":62.5},{"date":"2022-06-30","close":50.95000076293945},{"date":"2022-07-29","close":52.63999938964844},{"date":"2022-08-31","close":47.22999954223633},{"date":"2022-09-30","close":34.849998474121094},{"date":"2022-10-31","close":33.61000061035156},{"date":"2022-11-30","close":36.66999816894531},{"date":"2022-12-30","close":35.099998474121094},{"date":"2023-01-31","close":43.400001525878906},{"date":"2023-02-28","close":43.130001068115234},{"date":"2023-03-31","close":38.08000183105469},{"date":"2023-04-28","close":34.13999938964844},{"date":"2023-05-31","close":36.959999084472656},{"date":"2023-06-30","close":50.97999954223633},{"date":"2023-07-31","close":47.36000061035156},{"date":"2023-08-31","close":37.630001068115234},{"date":"2023-09-29","close":32.63999938964844},{"date":"2023-10-31","close":29.600000381469727},{"date":"2023-11-30","close":36.790000915527344},{"date":"2023-12-29","close":43.529998779296875},{"date":"2024-01-31","close":47.540000915527344},{"date":"2024-02-29","close":59.47999954223633},{"date":"2024-03-28","close":60.619998931884766},{"date":"2024-04-30","close":54.630001068115234},{"date":"2024-05-31","close":57.060001373291016},{"date":"2024-06-28","close":72.45999908447266},{"date":"2024-07-31","close":69.68000030517578},{"date":"2024-08-30","close":77.94999694824219},{"date":"2024-09-30","close":88.91000366210938},{"date":"2024-10-31","close":92.44000244140625},{"date":"2024-11-29","close":100.16000366210938},{"date":"2024-12-31","close":94.7300033569336},{"date":"2025-01-31","close":90.48999786376953},{"date":"2025-02-28","close":75.19000244140625},{"date":"2025-03-31","close":64.94000244140625},{"date":"2025-04-30","close":64.31999969482422},{"date":"2025-05-30","close":75.62999725341797},{"date":"2025-06-30","close":89.20999908447266},{"date":"2025-07-31","close":107.5999984741211},{"date":"2025-08-29","close":90.47000122070312},{"date":"2025-09-30","close":107.72000122070312},{"date":"2025-10-31","close":131.9600067138672},{"date":"2025-11-28","close":164.25999450683594},{"date":"2025-12-31","close":184.57000732421875},{"date":"2026-01-30","close":212.17999267578125},{"date":"2026-02-27","close":258.92999267578125},{"date":"2026-03-31","close":238.2100067138672},{"date":"2026-04-30","close":319.7099914550781},{"date":"2026-05-29","close":361.4700012207031},{"date":"2026-06-30","close":394.4700012207031},{"date":"2026-07-31","close":262.8900146484375},{"date":"2026-08-31","close":277.8299865722656},{"date":"2026-09-04","close":281.8599853515625}],"COIN":[{"date":"2021-04-30","close":297.6400146484375},{"date":"2021-05-28","close":236.5399932861328},{"date":"2021-06-30","close":253.3000030517578},{"date":"2021-07-30","close":236.5800018310547},{"date":"2021-08-31","close":259},{"date":"2021-09-30","close":227.47999572753906},{"date":"2021-10-29","close":319.4200134277344},{"date":"2021-11-30","close":315},{"date":"2021-12-31","close":252.3699951171875},{"date":"2022-01-31","close":190.14999389648438},{"date":"2022-02-28","close":190.77000427246094},{"date":"2022-03-31","close":189.86000061035156},{"date":"2022-04-29","close":112.70999908447266},{"date":"2022-05-31","close":78.0999984741211},{"date":"2022-06-30","close":47.02000045776367},{"date":"2022-07-29","close":62.959999084472656},{"date":"2022-08-31","close":66.80000305175781},{"date":"2022-09-30","close":64.48999786376953},{"date":"2022-10-31","close":66.25},{"date":"2022-11-30","close":45.72999954223633},{"date":"2022-12-30","close":35.38999938964844},{"date":"2023-01-31","close":58.47999954223633},{"date":"2023-02-28","close":64.83000183105469},{"date":"2023-03-31","close":67.56999969482422},{"date":"2023-04-28","close":53.790000915527344},{"date":"2023-05-31","close":62.20000076293945},{"date":"2023-06-30","close":71.55000305175781},{"date":"2023-07-31","close":98.61000061035156},{"date":"2023-08-31","close":79.5999984741211},{"date":"2023-09-29","close":75.08000183105469},{"date":"2023-10-31","close":77.12000274658203},{"date":"2023-11-30","close":124.72000122070312},{"date":"2023-12-29","close":173.9199981689453},{"date":"2024-01-31","close":128.1999969482422},{"date":"2024-02-29","close":203.55999755859375},{"date":"2024-03-28","close":265.1199951171875},{"date":"2024-04-30","close":203.92999267578125},{"date":"2024-05-31","close":225.9199981689453},{"date":"2024-06-28","close":222.22999572753906},{"date":"2024-07-31","close":224.36000061035156},{"date":"2024-08-30","close":183.36000061035156},{"date":"2024-09-30","close":178.1699981689453},{"date":"2024-10-31","close":179.25},{"date":"2024-11-29","close":296.20001220703125},{"date":"2024-12-31","close":248.3000030517578},{"date":"2025-01-31","close":291.3299865722656},{"date":"2025-02-28","close":215.6199951171875},{"date":"2025-03-31","close":172.22999572753906},{"date":"2025-04-30","close":202.88999938964844},{"date":"2025-05-30","close":246.6199951171875},{"date":"2025-06-30","close":350.489990234375},{"date":"2025-07-31","close":377.760009765625},{"date":"2025-08-29","close":304.5400085449219},{"date":"2025-09-30","close":337.489990234375},{"date":"2025-10-31","close":343.7799987792969},{"date":"2025-11-28","close":272.82000732421875},{"date":"2025-12-31","close":226.13999938964844},{"date":"2026-01-30","close":194.74000549316406},{"date":"2026-02-27","close":175.85000610351562},{"date":"2026-03-31","close":174.61000061035156},{"date":"2026-04-30","close":187.77000427246094},{"date":"2026-05-29","close":189.02999877929688},{"date":"2026-06-30","close":146.19000244140625},{"date":"2026-07-31","close":146.25999450683594},{"date":"2026-08-31","close":188.1199951171875},{"date":"2026-09-04","close":184.63999938964844}],"COO":[{"date":"2014-01-31","close":30.996158599853516},{"date":"2014-02-28","close":31.9763240814209},{"date":"2014-03-31","close":34.25839614868164},{"date":"2014-04-30","close":32.899131774902344},{"date":"2014-05-30","close":32.17835235595703},{"date":"2014-06-30","close":33.80196762084961},{"date":"2014-07-31","close":40.132328033447266},{"date":"2014-08-29","close":40.66865921020508},{"date":"2014-09-30","close":38.852622985839844},{"date":"2014-10-31","close":40.885684967041016},{"date":"2014-11-28","close":42.13294982910156},{"date":"2014-12-31","close":40.43416213989258},{"date":"2015-01-30","close":39.33396911621094},{"date":"2015-02-27","close":40.91081237792969},{"date":"2015-03-31","close":46.76163864135742},{"date":"2015-04-30","close":44.42878341674805},{"date":"2015-05-29","close":45.35194778442383},{"date":"2015-06-30","close":44.40384292602539},{"date":"2015-07-31","close":44.16944885253906},{"date":"2015-08-31","close":40.531097412109375},{"date":"2015-09-30","close":37.14726257324219},{"date":"2015-10-30","close":38.020668029785156},{"date":"2015-11-30","close":36.49594497680664},{"date":"2015-12-31","close":33.48894119262695},{"date":"2016-01-29","close":32.73592758178711},{"date":"2016-02-29","close":35.68379211425781},{"date":"2016-03-31","close":38.431949615478516},{"date":"2016-04-29","close":38.209808349609375},{"date":"2016-05-31","close":40.63848114013672},{"date":"2016-06-30","close":42.825042724609375},{"date":"2016-07-29","close":45.553466796875},{"date":"2016-08-31","close":46.414756774902344},{"date":"2016-09-30","close":44.75210189819336},{"date":"2016-10-31","close":43.94822311401367},{"date":"2016-11-30","close":41.064781188964844},{"date":"2016-12-30","close":43.67110824584961},{"date":"2017-01-31","close":46.09527587890625},{"date":"2017-02-28","close":49.723270416259766},{"date":"2017-03-31","close":49.91053771972656},{"date":"2017-04-28","close":50.02040481567383},{"date":"2017-05-31","close":54.61968231201172},{"date":"2017-06-30","close":59.78077697753906},{"date":"2017-07-31","close":60.89911651611328},{"date":"2017-08-31","close":62.63716506958008},{"date":"2017-09-29","close":59.21100997924805},{"date":"2017-10-31","close":59.997623443603516},{"date":"2017-11-30","close":60.22736740112305},{"date":"2017-12-29","close":54.408905029296875},{"date":"2018-01-31","close":61.106510162353516},{"date":"2018-02-28","close":57.57253646850586},{"date":"2018-03-29","close":57.14545822143555},{"date":"2018-04-30","close":57.12049102783203},{"date":"2018-05-31","close":56.52109146118164},{"date":"2018-06-29","close":58.803802490234375},{"date":"2018-07-31","close":65.06793975830078},{"date":"2018-08-31","close":63.888973236083984},{"date":"2018-09-28","close":69.2267837524414},{"date":"2018-10-31","close":64.52091979980469},{"date":"2018-11-30","close":69.64643096923828},{"date":"2018-12-31","close":63.56925582885742},{"date":"2019-01-31","close":69.63675689697266},{"date":"2019-02-28","close":71.44285583496094},{"date":"2019-03-29","close":73.98591613769531},{"date":"2019-04-30","close":72.42460632324219},{"date":"2019-05-31","close":74.390625},{"date":"2019-06-28","close":84.15814208984375},{"date":"2019-07-31","close":84.29317474365234},{"date":"2019-08-30","close":77.38533020019531},{"date":"2019-09-30","close":74.1999740600586},{"date":"2019-10-31","close":72.70098876953125},{"date":"2019-11-29","close":78.21977233886719},{"date":"2019-12-31","close":80.26838684082031},{"date":"2020-01-31","close":86.67133331298828},{"date":"2020-02-28","close":81.09461975097656},{"date":"2020-03-31","close":68.87684631347656},{"date":"2020-04-30","close":71.6327133178711},{"date":"2020-05-29","close":79.19824981689453},{"date":"2020-06-30","close":70.86815643310547},{"date":"2020-07-31","close":70.69803619384766},{"date":"2020-08-31","close":78.55670928955078},{"date":"2020-09-30","close":84.23892974853516},{"date":"2020-10-30","close":79.7236328125},{"date":"2020-11-30","close":83.76416778564453},{"date":"2020-12-31","close":90.78575134277344},{"date":"2021-01-29","close":90.9727554321289},{"date":"2021-02-26","close":96.49299621582031},{"date":"2021-03-31","close":95.98320770263672},{"date":"2021-04-30","close":102.68046569824219},{"date":"2021-05-28","close":98.3222427368164},{"date":"2021-06-30","close":99.02696228027344},{"date":"2021-07-30","close":105.40705108642578},{"date":"2021-08-31","close":112.63961029052734},{"date":"2021-09-30","close":103.29276275634766},{"date":"2021-10-29","close":104.19496154785156},{"date":"2021-11-30","close":94.08586120605469},{"date":"2021-12-31","close":104.69979095458984},{"date":"2022-01-31","close":99.54901885986328},{"date":"2022-02-28","close":102.22832489013672},{"date":"2022-03-31","close":104.3702621459961},{"date":"2022-04-29","close":90.23645782470703},{"date":"2022-05-31","close":87.66211700439453},{"date":"2022-06-30","close":78.25957489013672},{"date":"2022-07-29","close":81.73648834228516},{"date":"2022-08-31","close":71.8481216430664},{"date":"2022-09-30","close":65.9640884399414},{"date":"2022-10-31","close":68.3362045288086},{"date":"2022-11-30","close":79.07443237304688},{"date":"2022-12-30","close":82.65383911132812},{"date":"2023-01-31","close":87.22572326660156},{"date":"2023-02-28","close":81.73615264892578},{"date":"2023-03-31","close":93.33274841308594},{"date":"2023-04-28","close":95.35509490966797},{"date":"2023-05-31","close":92.87528228759766},{"date":"2023-06-30","close":95.85005187988281},{"date":"2023-07-31","close":97.81500244140625},{"date":"2023-08-31","close":92.49749755859375},{"date":"2023-09-29","close":79.50250244140625},{"date":"2023-10-31","close":77.9375},{"date":"2023-11-30","close":84.2300033569336},{"date":"2023-12-29","close":94.61000061035156},{"date":"2024-01-31","close":93.25749969482422},{"date":"2024-02-29","close":93.5999984741211},{"date":"2024-03-28","close":101.45999908447266},{"date":"2024-04-30","close":89.05999755859375},{"date":"2024-05-31","close":94.30999755859375},{"date":"2024-06-28","close":87.30000305175781},{"date":"2024-07-31","close":93.33000183105469},{"date":"2024-08-30","close":105.7300033569336},{"date":"2024-09-30","close":110.33999633789062},{"date":"2024-10-31","close":104.68000030517578},{"date":"2024-11-29","close":104.45999908447266},{"date":"2024-12-31","close":91.93000030517578},{"date":"2025-01-31","close":96.55000305175781},{"date":"2025-02-28","close":90.37999725341797},{"date":"2025-03-31","close":84.3499984741211},{"date":"2025-04-30","close":81.66999816894531},{"date":"2025-05-30","close":68.27999877929688},{"date":"2025-06-30","close":71.16000366210938},{"date":"2025-07-31","close":70.69000244140625},{"date":"2025-08-29","close":67.4000015258789},{"date":"2025-09-30","close":68.55999755859375},{"date":"2025-10-31","close":69.91000366210938},{"date":"2025-11-28","close":77.93000030517578},{"date":"2025-12-31","close":81.95999908447266},{"date":"2026-01-30","close":81.37999725341797},{"date":"2026-02-27","close":83.66999816894531},{"date":"2026-03-31","close":71.5},{"date":"2026-04-30","close":62.900001525878906},{"date":"2026-05-29","close":61.209999084472656},{"date":"2026-06-30","close":71.70999908447266},{"date":"2026-07-31","close":72.31999969482422},{"date":"2026-08-31","close":70.08999633789062},{"date":"2026-09-04","close":69.58999633789062}],"COP":[{"date":"2014-01-31","close":43.162967681884766},{"date":"2014-02-28","close":44.665584564208984},{"date":"2014-03-31","close":47.25148391723633},{"date":"2014-04-30","close":49.91126251220703},{"date":"2014-05-30","close":54.16862106323242},{"date":"2014-06-30","close":58.09203338623047},{"date":"2014-07-31","close":56.378055572509766},{"date":"2014-08-29","close":55.50334167480469},{"date":"2014-09-30","close":52.2915153503418},{"date":"2014-10-31","close":49.79290008544922},{"date":"2014-11-28","close":45.59690475463867},{"date":"2014-12-31","close":47.6603889465332},{"date":"2015-01-30","close":43.46440124511719},{"date":"2015-02-27","close":45.48565673828125},{"date":"2015-03-31","close":43.43459701538086},{"date":"2015-04-30","close":47.383216857910156},{"date":"2015-05-29","close":44.92890930175781},{"date":"2015-06-30","close":43.327327728271484},{"date":"2015-07-31","close":35.99406433105469},{"date":"2015-08-31","close":35.143192291259766},{"date":"2015-09-30","close":34.29231643676758},{"date":"2015-10-30","close":38.66212844848633},{"date":"2015-11-30","close":39.16941833496094},{"date":"2015-12-31","close":33.83570098876953},{"date":"2016-01-29","close":28.320833206176758},{"date":"2016-02-29","close":24.70722007751465},{"date":"2016-03-31","close":29.41057014465332},{"date":"2016-04-29","close":34.90268325805664},{"date":"2016-05-31","close":32.165016174316406},{"date":"2016-06-30","close":32.02545166015625},{"date":"2016-07-29","close":30.16287612915039},{"date":"2016-08-31","close":30.332828521728516},{"date":"2016-09-30","close":32.12102127075195},{"date":"2016-10-31","close":32.29196548461914},{"date":"2016-11-30","close":36.05998611450195},{"date":"2016-12-30","close":37.263954162597656},{"date":"2017-01-31","close":36.23833084106445},{"date":"2017-02-28","close":35.54304122924805},{"date":"2017-03-31","close":37.26154708862305},{"date":"2017-04-28","close":35.79708480834961},{"date":"2017-05-31","close":33.578060150146484},{"date":"2017-06-30","close":33.02958297729492},{"date":"2017-07-31","close":34.29716491699219},{"date":"2017-08-31","close":33.00450134277344},{"date":"2017-09-29","close":37.834983825683594},{"date":"2017-10-31","close":38.87333297729492},{"date":"2017-11-30","close":38.668128967285156},{"date":"2017-12-29","close":41.7156867980957},{"date":"2018-01-31","close":44.69483947753906},{"date":"2018-02-28","close":41.497039794921875},{"date":"2018-03-29","close":45.3021240234375},{"date":"2018-04-30","close":50.047054290771484},{"date":"2018-05-31","close":51.703670501708984},{"date":"2018-06-29","close":53.41458511352539},{"date":"2018-07-31","close":55.59840774536133},{"date":"2018-08-31","close":56.56908416748047},{"date":"2018-09-28","close":59.62749099731445},{"date":"2018-10-31","close":54.07622146606445},{"date":"2018-11-30","close":51.19834518432617},{"date":"2018-12-31","close":48.23537826538086},{"date":"2019-01-31","close":52.366519927978516},{"date":"2019-02-28","close":52.7286262512207},{"date":"2019-03-29","close":51.86598587036133},{"date":"2019-04-30","close":49.052764892578125},{"date":"2019-05-31","close":46.048118591308594},{"date":"2019-06-28","close":47.6413459777832},{"date":"2019-07-31","close":46.37633514404297},{"date":"2019-08-30","close":40.959999084472656},{"date":"2019-09-30","close":44.72789001464844},{"date":"2019-10-31","close":43.65835952758789},{"date":"2019-11-29","close":47.407283782958984},{"date":"2019-12-31","close":51.433021545410156},{"date":"2020-01-31","close":47.00391387939453},{"date":"2020-02-28","close":38.567020416259766},{"date":"2020-03-31","close":24.532512664794922},{"date":"2020-04-30","close":33.5330810546875},{"date":"2020-05-29","close":33.93277359008789},{"date":"2020-06-30","close":33.80405807495117},{"date":"2020-07-31","close":30.38618278503418},{"date":"2020-08-31","close":30.792526245117188},{"date":"2020-09-30","close":26.68848991394043},{"date":"2020-10-30","close":23.544963836669922},{"date":"2020-11-30","close":32.54502868652344},{"date":"2020-12-31","close":32.898780822753906},{"date":"2021-01-29","close":32.93169021606445},{"date":"2021-02-26","close":43.18030548095703},{"date":"2021-03-31","close":43.977325439453125},{"date":"2021-04-30","close":42.4579963684082},{"date":"2021-05-28","close":46.63716506958008},{"date":"2021-06-30","close":50.954490661621094},{"date":"2021-07-30","close":47.263526916503906},{"date":"2021-08-31","close":46.816688537597656},{"date":"2021-09-30","close":57.13609313964844},{"date":"2021-10-29","close":63.17892837524414},{"date":"2021-11-30","close":59.480960845947266},{"date":"2021-12-31","close":61.389564514160156},{"date":"2022-01-31","close":75.37190246582031},{"date":"2022-02-28","close":81.08487701416016},{"date":"2022-03-31","close":85.73391723632812},{"date":"2022-04-29","close":81.89302825927734},{"date":"2022-05-31","close":96.76314544677734},{"date":"2022-06-30","close":77.9435043334961},{"date":"2022-07-29","close":84.55667877197266},{"date":"2022-08-31","close":95.41565704345703},{"date":"2022-09-30","close":90.500244140625},{"date":"2022-10-31","close":111.50259399414062},{"date":"2022-11-30","close":109.63851165771484},{"date":"2022-12-30","close":105.40082550048828},{"date":"2023-01-31","close":108.85762786865234},{"date":"2023-02-28","close":92.72606658935547},{"date":"2023-03-31","close":89.56289672851562},{"date":"2023-04-28","close":92.88507843017578},{"date":"2023-05-31","close":90.1063232421875},{"date":"2023-06-30","close":94.58219146728516},{"date":"2023-07-31","close":107.46273803710938},{"date":"2023-08-31","close":109.13151550292969},{"date":"2023-09-29","close":110.3887710571289},{"date":"2023-10-31","close":109.46733093261719},{"date":"2023-11-30","close":107.02802276611328},{"date":"2023-12-29","close":107.4910659790039},{"date":"2024-01-31","close":103.60148620605469},{"date":"2024-02-29","close":104.96546936035156},{"date":"2024-03-28","close":118.71337890625},{"date":"2024-04-30","close":117.16510772705078},{"date":"2024-05-31","close":109.33141326904297},{"date":"2024-06-28","close":107.36028289794922},{"date":"2024-07-31","close":104.37544250488281},{"date":"2024-08-30","close":107.57909393310547},{"date":"2024-09-30","close":99.53358459472656},{"date":"2024-10-31","close":103.56106567382812},{"date":"2024-11-29","close":103.14231872558594},{"date":"2024-12-31","close":94.41226196289062},{"date":"2025-01-31","close":94.08858489990234},{"date":"2025-02-28","close":95.15921020507812},{"date":"2025-03-31","close":100.79293060302734},{"date":"2025-04-30","close":85.53291320800781},{"date":"2025-05-30","close":82.61180877685547},{"date":"2025-06-30","close":86.86096954345703},{"date":"2025-07-31","close":92.28131103515625},{"date":"2025-08-29","close":96.58512115478516},{"date":"2025-09-30","close":92.31066131591797},{"date":"2025-10-31","close":86.71874237060547},{"date":"2025-11-28","close":87.3559341430664},{"date":"2025-12-31","close":92.20193481445312},{"date":"2026-01-30","close":102.66218566894531},{"date":"2026-02-27","close":112.6230239868164},{"date":"2026-03-31","close":131.02626037597656},{"date":"2026-04-30","close":124.85214233398438},{"date":"2026-05-29","close":113.9800033569336},{"date":"2026-06-30","close":103.95999908447266},{"date":"2026-07-31","close":119.68174743652344},{"date":"2026-08-31","close":132.49000549316406},{"date":"2026-09-04","close":134.25999450683594}],"COR":[{"date":"2014-01-31","close":48.4596061706543},{"date":"2014-02-28","close":49.08405303955078},{"date":"2014-03-31","close":47.44913101196289},{"date":"2014-04-30","close":47.15251541137695},{"date":"2014-05-30","close":53.12538528442383},{"date":"2014-06-30","close":52.747894287109375},{"date":"2014-07-31","close":55.83320617675781},{"date":"2014-08-29","close":56.35560989379883},{"date":"2014-09-30","close":56.29004669189453},{"date":"2014-10-31","close":62.19579315185547},{"date":"2014-11-28","close":66.52030944824219},{"date":"2014-12-31","close":65.8700942993164},{"date":"2015-01-30","close":69.44268798828125},{"date":"2015-02-27","close":75.29669189453125},{"date":"2015-03-31","close":83.29092407226562},{"date":"2015-04-30","close":83.7525405883789},{"date":"2015-05-29","close":82.68736267089844},{"date":"2015-06-30","close":78.11809539794922},{"date":"2015-07-31","close":77.68463897705078},{"date":"2015-08-31","close":73.69483184814453},{"date":"2015-09-30","close":69.97472381591797},{"date":"2015-10-30","close":71.09443664550781},{"date":"2015-11-30","close":72.91584014892578},{"date":"2015-12-31","close":76.66365814208984},{"date":"2016-01-29","close":66.20381164550781},{"date":"2016-02-29","close":64.28033447265625},{"date":"2016-03-31","close":64.2283935546875},{"date":"2016-04-29","close":63.152339935302734},{"date":"2016-05-31","close":55.895240783691406},{"date":"2016-06-30","close":59.130577087402344},{"date":"2016-07-29","close":63.506446838378906},{"date":"2016-08-31","close":65.08219909667969},{"date":"2016-09-30","close":60.450035095214844},{"date":"2016-10-31","close":52.622501373291016},{"date":"2016-11-30","close":58.63359069824219},{"date":"2016-12-30","close":58.78394317626953},{"date":"2017-01-31","close":65.6178970336914},{"date":"2017-02-28","close":69.07453918457031},{"date":"2017-03-31","close":66.802490234375},{"date":"2017-04-28","close":61.933841705322266},{"date":"2017-05-31","close":69.56509399414062},{"date":"2017-06-30","close":71.65727996826172},{"date":"2017-07-31","close":71.11907958984375},{"date":"2017-08-31","close":61.111228942871094},{"date":"2017-09-29","close":63.015010833740234},{"date":"2017-10-31","close":58.59823989868164},{"date":"2017-11-30","close":64.89836883544922},{"date":"2017-12-29","close":70.2542953491211},{"date":"2018-01-31","close":76.26058959960938},{"date":"2018-02-28","close":73.09442901611328},{"date":"2018-03-29","close":66.2197494506836},{"date":"2018-04-30","close":69.57643127441406},{"date":"2018-05-31","close":63.370059967041016},{"date":"2018-06-29","close":65.78482818603516},{"date":"2018-07-31","close":63.13090133666992},{"date":"2018-08-31","close":69.71597290039062},{"date":"2018-09-28","close":71.45941925048828},{"date":"2018-10-31","close":68.1894302368164},{"date":"2018-11-30","close":69.19730377197266},{"date":"2018-12-31","close":57.91091537475586},{"date":"2019-01-31","close":64.89292907714844},{"date":"2019-02-28","close":65.13984680175781},{"date":"2019-03-29","close":63.0910758972168},{"date":"2019-04-30","close":59.31451416015625},{"date":"2019-05-31","close":62.09416198730469},{"date":"2019-06-28","close":69.0005111694336},{"date":"2019-07-31","close":70.53008270263672},{"date":"2019-08-30","close":66.8919448852539},{"date":"2019-09-30","close":67.95175170898438},{"date":"2019-10-31","close":70.46906280517578},{"date":"2019-11-29","close":72.89578247070312},{"date":"2019-12-31","close":71.52706909179688},{"date":"2020-01-31","close":71.98137664794922},{"date":"2020-02-28","close":71.2506103515625},{"date":"2020-03-31","close":75.91522216796875},{"date":"2020-04-30","close":76.91027069091797},{"date":"2020-05-29","close":82.193359375},{"date":"2020-06-30","close":87.95657348632812},{"date":"2020-07-31","close":87.45032501220703},{"date":"2020-08-31","close":85.03981018066406},{"date":"2020-09-30","close":86.01885223388672},{"date":"2020-10-30","close":85.26445007324219},{"date":"2020-11-30","close":91.89370727539062},{"date":"2020-12-31","close":88.24327850341797},{"date":"2021-01-29","close":94.05634307861328},{"date":"2021-02-26","close":91.74629974365234},{"date":"2021-03-31","close":108.13648223876953},{"date":"2021-04-30","close":110.63681030273438},{"date":"2021-05-28","close":105.47513580322266},{"date":"2021-06-30","close":106.42327117919922},{"date":"2021-07-30","close":113.56214904785156},{"date":"2021-08-31","close":114.01725769042969},{"date":"2021-09-30","close":112.62149810791016},{"date":"2021-10-29","close":115.04460906982422},{"date":"2021-11-30","close":109.53390502929688},{"date":"2021-12-31","close":127.14849853515625},{"date":"2022-01-31","close":130.3154754638672},{"date":"2022-02-28","close":136.816650390625},{"date":"2022-03-31","close":148.50840759277344},{"date":"2022-04-29","close":145.2255096435547},{"date":"2022-05-31","close":149.03741455078125},{"date":"2022-06-30","close":136.22203063964844},{"date":"2022-07-29","close":140.5066680908203},{"date":"2022-08-31","close":141.5525360107422},{"date":"2022-09-30","close":130.7062530517578},{"date":"2022-10-31","close":151.84832763671875},{"date":"2022-11-30","close":165.36512756347656},{"date":"2022-12-30","close":160.54051208496094},{"date":"2023-01-31","close":163.68910217285156},{"date":"2023-02-28","close":151.17161560058594},{"date":"2023-03-31","close":155.59327697753906},{"date":"2023-04-28","close":162.14312744140625},{"date":"2023-05-31","close":165.82447814941406},{"date":"2023-06-30","close":187.53810119628906},{"date":"2023-07-31","close":182.14871215820312},{"date":"2023-08-31","close":171.9553680419922},{"date":"2023-09-29","close":175.85414123535156},{"date":"2023-10-31","close":180.9156494140625},{"date":"2023-11-30","close":199.23521423339844},{"date":"2023-12-29","close":201.20436096191406},{"date":"2024-01-31","close":227.94932556152344},{"date":"2024-02-29","close":231.30630493164062},{"date":"2024-03-28","close":238.56161499023438},{"date":"2024-04-30","close":234.69342041015625},{"date":"2024-05-31","close":222.94822692871094},{"date":"2024-06-28","close":221.69850158691406},{"date":"2024-07-31","close":234.0774383544922},{"date":"2024-08-30","close":236.24880981445312},{"date":"2024-09-30","close":221.95968627929688},{"date":"2024-10-31","close":224.91806030273438},{"date":"2024-11-29","close":248.62448120117188},{"date":"2024-12-31","close":222.06698608398438},{"date":"2025-01-31","close":251.25355529785156},{"date":"2025-02-28","close":251.15625},{"date":"2025-03-31","close":275.4754333496094},{"date":"2025-04-30","close":289.91839599609375},{"date":"2025-05-30","close":289.0577697753906},{"date":"2025-06-30","close":297.6032409667969},{"date":"2025-07-31","close":283.9363708496094},{"date":"2025-08-29","close":289.9658203125},{"date":"2025-09-30","close":310.7678527832031},{"date":"2025-10-31","close":335.90533447265625},{"date":"2025-11-28","close":367.4531555175781},{"date":"2025-12-31","close":336.39794921875},{"date":"2026-01-30","close":357.78204345703125},{"date":"2026-02-27","close":371.2848815917969},{"date":"2026-03-31","close":313.41815185546875},{"date":"2026-04-30","close":307.30224609375},{"date":"2026-05-29","close":269.3599853515625},{"date":"2026-06-30","close":282.9800109863281},{"date":"2026-07-31","close":310.7374267578125},{"date":"2026-08-31","close":323.6000061035156},{"date":"2026-09-04","close":330.95001220703125}],"COST":[{"date":"2014-01-31","close":89.28465270996094},{"date":"2014-02-28","close":93.06367492675781},{"date":"2014-03-31","close":88.98417663574219},{"date":"2014-04-30","close":92.17131805419922},{"date":"2014-05-30","close":92.72528076171875},{"date":"2014-06-30","close":92.0379409790039},{"date":"2014-07-31","close":94.22486877441406},{"date":"2014-08-29","close":97.06265258789062},{"date":"2014-09-30","close":100.4616470336914},{"date":"2014-10-31","close":106.91481018066406},{"date":"2014-11-28","close":114.2250747680664},{"date":"2014-12-31","close":113.92771911621094},{"date":"2015-01-30","close":114.9242935180664},{"date":"2015-02-27","close":122.32122802734375},{"date":"2015-03-31","close":126.10003662109375},{"date":"2015-04-30","close":119.39249420166016},{"date":"2015-05-29","close":119.0085220336914},{"date":"2015-06-30","close":112.72388458251953},{"date":"2015-07-31","close":121.27039337158203},{"date":"2015-08-31","close":117.20996856689453},{"date":"2015-09-30","close":120.99285888671875},{"date":"2015-10-30","close":132.3330535888672},{"date":"2015-11-30","close":135.444091796875},{"date":"2015-12-31","close":135.51119995117188},{"date":"2016-01-29","close":126.80152130126953},{"date":"2016-02-29","close":126.22822570800781},{"date":"2016-03-31","close":132.58047485351562},{"date":"2016-04-29","close":124.99826049804688},{"date":"2016-05-31","close":125.5383529663086},{"date":"2016-06-30","close":132.5169219970703},{"date":"2016-07-29","close":141.10726928710938},{"date":"2016-08-31","close":137.14598083496094},{"date":"2016-09-30","close":129.04025268554688},{"date":"2016-10-31","close":125.11429595947266},{"date":"2016-11-30","close":127.40045928955078},{"date":"2016-12-30","close":135.8876190185547},{"date":"2017-01-31","close":139.14671325683594},{"date":"2017-02-28","close":150.78016662597656},{"date":"2017-03-31","close":142.70423889160156},{"date":"2017-04-28","close":151.06954956054688},{"date":"2017-05-31","close":160.21548461914062},{"date":"2017-06-30","close":142.0122528076172},{"date":"2017-07-31","close":140.7513427734375},{"date":"2017-08-31","close":139.6246337890625},{"date":"2017-09-29","close":146.35020446777344},{"date":"2017-10-31","close":143.49070739746094},{"date":"2017-11-30","close":164.7785186767578},{"date":"2017-12-29","close":166.2884521484375},{"date":"2018-01-31","close":174.1060791015625},{"date":"2018-02-28","close":171.01556396484375},{"date":"2018-03-29","close":168.8028106689453},{"date":"2018-04-30","close":176.62347412109375},{"date":"2018-05-31","close":178.10882568359375},{"date":"2018-06-29","close":187.7581787109375},{"date":"2018-07-31","close":196.50013732910156},{"date":"2018-08-31","close":209.97573852539062},{"date":"2018-09-28","close":211.5519256591797},{"date":"2018-10-31","close":205.9226837158203},{"date":"2018-11-30","close":208.80462646484375},{"date":"2018-12-31","close":183.91384887695312},{"date":"2019-01-31","close":193.77267456054688},{"date":"2019-02-28","close":198.01663208007812},{"date":"2019-03-29","close":219.1997528076172},{"date":"2019-04-30","close":222.26858520507812},{"date":"2019-05-31","close":217.46800231933594},{"date":"2019-06-28","close":239.8701629638672},{"date":"2019-07-31","close":250.1907196044922},{"date":"2019-08-30","close":268.14697265625},{"date":"2019-09-30","close":262.09735107421875},{"date":"2019-10-31","close":270.8720703125},{"date":"2019-11-29","close":273.3335876464844},{"date":"2019-12-31","close":267.9637451171875},{"date":"2020-01-31","close":278.5393371582031},{"date":"2020-02-28","close":256.8528747558594},{"date":"2020-03-31","close":260.4981384277344},{"date":"2020-04-30","close":277.45672607421875},{"date":"2020-05-29","close":282.4656677246094},{"date":"2020-06-30","close":277.6491394042969},{"date":"2020-07-31","close":298.7286376953125},{"date":"2020-08-31","close":319.03662109375},{"date":"2020-09-30","close":325.7723083496094},{"date":"2020-10-30","close":328.8072204589844},{"date":"2020-11-30","close":360.205810546875},{"date":"2020-12-31","close":355.49761962890625},{"date":"2021-01-29","close":332.5231018066406},{"date":"2021-02-26","close":312.9201354980469},{"date":"2021-03-31","close":333.22705078125},{"date":"2021-04-30","close":352.5193786621094},{"date":"2021-05-28","close":358.374267578125},{"date":"2021-06-30","close":374.8591003417969},{"date":"2021-07-30","close":407.8813171386719},{"date":"2021-08-31","close":432.3416748046875},{"date":"2021-09-30","close":426.5137023925781},{"date":"2021-10-29","close":467.31439208984375},{"date":"2021-11-30","close":512.7965087890625},{"date":"2021-12-31","close":539.7208251953125},{"date":"2022-01-31","close":480.23455810546875},{"date":"2022-02-28","close":494.4068298339844},{"date":"2022-03-31","close":548.2989501953125},{"date":"2022-04-29","close":507.10382080078125},{"date":"2022-05-31","close":444.6363525390625},{"date":"2022-06-30","close":457.09173583984375},{"date":"2022-07-29","close":517.131591796875},{"date":"2022-08-31","close":498.788818359375},{"date":"2022-09-30","close":451.18365478515625},{"date":"2022-10-31","close":479.97344970703125},{"date":"2022-11-30","close":516.10302734375},{"date":"2022-12-30","close":436.9050598144531},{"date":"2023-01-31","close":489.19970703125},{"date":"2023-02-28","close":464.2035827636719},{"date":"2023-03-31","close":476.3700866699219},{"date":"2023-04-28","close":482.4579772949219},{"date":"2023-05-31","close":491.4768981933594},{"date":"2023-06-30","close":517.2440185546875},{"date":"2023-07-31","close":538.6589965820312},{"date":"2023-08-31","close":528.7133178710938},{"date":"2023-09-29","close":543.80615234375},{"date":"2023-10-31","close":531.7549438476562},{"date":"2023-11-30","close":571.5929565429688},{"date":"2023-12-29","close":651.0054321289062},{"date":"2024-01-31","close":685.3269653320312},{"date":"2024-02-29","close":734.7418212890625},{"date":"2024-03-28","close":723.6201782226562},{"date":"2024-04-30","close":715.156005859375},{"date":"2024-05-31","close":801.214111328125},{"date":"2024-06-28","close":840.8844604492188},{"date":"2024-07-31","close":814.3521118164062},{"date":"2024-08-30","close":884.0772094726562},{"date":"2024-09-30","close":878.2717895507812},{"date":"2024-10-31","close":866.0465698242188},{"date":"2024-11-29","close":964.1168823242188},{"date":"2024-12-31","close":908.9511108398438},{"date":"2025-01-31","close":972.052978515625},{"date":"2025-02-28","close":1041.3834228515625},{"date":"2025-03-31","close":939.2620849609375},{"date":"2025-04-30","close":987.6463012695312},{"date":"2025-05-30","close":1034.3575439453125},{"date":"2025-06-30","close":984.3986206054688},{"date":"2025-07-31","close":934.3801879882812},{"date":"2025-08-29","close":939.339111328125},{"date":"2025-09-30","close":921.7238159179688},{"date":"2025-10-31","close":908.8876953125},{"date":"2025-11-28","close":911.021728515625},{"date":"2025-12-31","close":859.9158325195312},{"date":"2026-01-30","close":938.8876342773438},{"date":"2026-02-27","close":1009.325439453125},{"date":"2026-03-31","close":994.9862060546875},{"date":"2026-04-30","close":1013.06005859375},{"date":"2026-05-29","close":956.3200073242188},{"date":"2026-06-30","close":935.469970703125},{"date":"2026-07-31","close":951.8900146484375},{"date":"2026-08-31","close":943.8900146484375},{"date":"2026-09-04","close":915.739990234375}],"CPAY":[{"date":"2014-01-31","close":106.31999969482422},{"date":"2014-02-28","close":129.92999267578125},{"date":"2014-03-31","close":115.0999984741211},{"date":"2014-04-30","close":114.12999725341797},{"date":"2014-05-30","close":126.41000366210938},{"date":"2014-06-30","close":131.8000030517578},{"date":"2014-07-31","close":132.7899932861328},{"date":"2014-08-29","close":143.69000244140625},{"date":"2014-09-30","close":142.1199951171875},{"date":"2014-10-31","close":150.55999755859375},{"date":"2014-11-28","close":151.88999938964844},{"date":"2014-12-31","close":148.7100067138672},{"date":"2015-01-30","close":140.5},{"date":"2015-02-27","close":153.42999267578125},{"date":"2015-03-31","close":150.9199981689453},{"date":"2015-04-30","close":160.88999938964844},{"date":"2015-05-29","close":152.13999938964844},{"date":"2015-06-30","close":156.05999755859375},{"date":"2015-07-31","close":154.82000732421875},{"date":"2015-08-31","close":149.16000366210938},{"date":"2015-09-30","close":137.6199951171875},{"date":"2015-10-30","close":144.86000061035156},{"date":"2015-11-30","close":153.7100067138672},{"date":"2015-12-31","close":142.92999267578125},{"date":"2016-01-29","close":122.83999633789062},{"date":"2016-02-29","close":127.69000244140625},{"date":"2016-03-31","close":148.75},{"date":"2016-04-29","close":154.67999267578125},{"date":"2016-05-31","close":148.88999938964844},{"date":"2016-06-30","close":143.1300048828125},{"date":"2016-07-29","close":151.67999267578125},{"date":"2016-08-31","close":164.1999969482422},{"date":"2016-09-30","close":173.72999572753906},{"date":"2016-10-31","close":175.3000030517578},{"date":"2016-11-30","close":149.33999633789062},{"date":"2016-12-30","close":141.52000427246094},{"date":"2017-01-31","close":147.49000549316406},{"date":"2017-02-28","close":170},{"date":"2017-03-31","close":151.42999267578125},{"date":"2017-04-28","close":141.13999938964844},{"date":"2017-05-31","close":144.2899932861328},{"date":"2017-06-30","close":144.2100067138672},{"date":"2017-07-31","close":152.05999755859375},{"date":"2017-08-31","close":143.77000427246094},{"date":"2017-09-29","close":154.77000427246094},{"date":"2017-10-31","close":165.27000427246094},{"date":"2017-11-30","close":181.8699951171875},{"date":"2017-12-29","close":192.42999267578125},{"date":"2018-01-31","close":212.5},{"date":"2018-02-28","close":199.92999267578125},{"date":"2018-03-29","close":202.5},{"date":"2018-04-30","close":207.27999877929688},{"date":"2018-05-31","close":199.35000610351562},{"date":"2018-06-29","close":210.64999389648438},{"date":"2018-07-31","close":217},{"date":"2018-08-31","close":213.74000549316406},{"date":"2018-09-28","close":227.83999633789062},{"date":"2018-10-31","close":200.02999877929688},{"date":"2018-11-30","close":193.39999389648438},{"date":"2018-12-31","close":185.72000122070312},{"date":"2019-01-31","close":201.80999755859375},{"date":"2019-02-28","close":233.27999877929688},{"date":"2019-03-29","close":246.58999633789062},{"date":"2019-04-30","close":260.95001220703125},{"date":"2019-05-31","close":258.2099914550781},{"date":"2019-06-28","close":280.8500061035156},{"date":"2019-07-31","close":284.1700134277344},{"date":"2019-08-30","close":298.3999938964844},{"date":"2019-09-30","close":286.7799987792969},{"date":"2019-10-31","close":294.2200012207031},{"date":"2019-11-29","close":306.9200134277344},{"date":"2019-12-31","close":287.7200012207031},{"date":"2020-01-31","close":315.2300109863281},{"date":"2020-02-28","close":265.7900085449219},{"date":"2020-03-31","close":186.5399932861328},{"date":"2020-04-30","close":241.25},{"date":"2020-05-29","close":243.7899932861328},{"date":"2020-06-30","close":251.52999877929688},{"date":"2020-07-31","close":258.57000732421875},{"date":"2020-08-31","close":251.4499969482422},{"date":"2020-09-30","close":238.10000610351562},{"date":"2020-10-30","close":220.91000366210938},{"date":"2020-11-30","close":265.2099914550781},{"date":"2020-12-31","close":272.8299865722656},{"date":"2021-01-29","close":242.75},{"date":"2021-02-26","close":277.30999755859375},{"date":"2021-03-31","close":268.6300048828125},{"date":"2021-04-30","close":287.7200012207031},{"date":"2021-05-28","close":274.44000244140625},{"date":"2021-06-30","close":256.05999755859375},{"date":"2021-07-30","close":258.2200012207031},{"date":"2021-08-31","close":263.2799987792969},{"date":"2021-09-30","close":261.2699890136719},{"date":"2021-10-29","close":247.41000366210938},{"date":"2021-11-30","close":207.1300048828125},{"date":"2021-12-31","close":223.83999633789062},{"date":"2022-01-31","close":238.25999450683594},{"date":"2022-02-28","close":234.1999969482422},{"date":"2022-03-31","close":249.05999755859375},{"date":"2022-04-29","close":249.52000427246094},{"date":"2022-05-31","close":248.80999755859375},{"date":"2022-06-30","close":210.11000061035156},{"date":"2022-07-29","close":220.08999633789062},{"date":"2022-08-31","close":212.52999877929688},{"date":"2022-09-30","close":176.1699981689453},{"date":"2022-10-31","close":186.1199951171875},{"date":"2022-11-30","close":196.1999969482422},{"date":"2022-12-30","close":183.67999267578125},{"date":"2023-01-31","close":208.80999755859375},{"date":"2023-02-28","close":214.7899932861328},{"date":"2023-03-31","close":210.85000610351562},{"date":"2023-04-28","close":213.9199981689453},{"date":"2023-05-31","close":226.5500030517578},{"date":"2023-06-30","close":251.0800018310547},{"date":"2023-07-31","close":248.91000366210938},{"date":"2023-08-31","close":271.7300109863281},{"date":"2023-09-29","close":255.33999633789062},{"date":"2023-10-31","close":225.1699981689453},{"date":"2023-11-30","close":240.5},{"date":"2023-12-29","close":282.6099853515625},{"date":"2024-01-31","close":289.92999267578125},{"date":"2024-02-29","close":279.2699890136719},{"date":"2024-03-28","close":308.5400085449219},{"date":"2024-04-30","close":302.1400146484375},{"date":"2024-05-31","close":267.6700134277344},{"date":"2024-06-28","close":266.4100036621094},{"date":"2024-07-31","close":291.82000732421875},{"date":"2024-08-30","close":315.54998779296875},{"date":"2024-09-30","close":312.760009765625},{"date":"2024-10-31","close":329.7200012207031},{"date":"2024-11-29","close":381.17999267578125},{"date":"2024-12-31","close":338.4200134277344},{"date":"2025-01-31","close":380.489990234375},{"date":"2025-02-28","close":367.04998779296875},{"date":"2025-03-31","close":348.7200012207031},{"date":"2025-04-30","close":325.3699951171875},{"date":"2025-05-30","close":325.1099853515625},{"date":"2025-06-30","close":331.82000732421875},{"date":"2025-07-31","close":323.04998779296875},{"date":"2025-08-29","close":325.6700134277344},{"date":"2025-09-30","close":288.05999755859375},{"date":"2025-10-31","close":260.3500061035156},{"date":"2025-11-28","close":295.79998779296875},{"date":"2025-12-31","close":300.92999267578125},{"date":"2026-01-30","close":314.6300048828125},{"date":"2026-02-27","close":325.1000061035156},{"date":"2026-03-31","close":290.989990234375},{"date":"2026-04-30","close":306.4700012207031},{"date":"2026-05-29","close":361.79998779296875},{"date":"2026-06-30","close":333.2699890136719},{"date":"2026-07-31","close":382.1099853515625},{"date":"2026-08-31","close":404.29998779296875},{"date":"2026-09-04","close":416.3699951171875}],"CPRT":[{"date":"2014-01-31","close":4.284999847412109},{"date":"2014-02-28","close":4.553750038146973},{"date":"2014-03-31","close":4.548749923706055},{"date":"2014-04-30","close":4.533750057220459},{"date":"2014-05-30","close":4.446249961853027},{"date":"2014-06-30","close":4.494999885559082},{"date":"2014-07-31","close":4.172500133514404},{"date":"2014-08-29","close":4.303750038146973},{"date":"2014-09-30","close":3.9149999618530273},{"date":"2014-10-31","close":4.179999828338623},{"date":"2014-11-28","close":4.542500019073486},{"date":"2014-12-31","close":4.56125020980835},{"date":"2015-01-30","close":4.574999809265137},{"date":"2015-02-27","close":4.677499771118164},{"date":"2015-03-31","close":4.696249961853027},{"date":"2015-04-30","close":4.446249961853027},{"date":"2015-05-29","close":4.324999809265137},{"date":"2015-06-30","close":4.434999942779541},{"date":"2015-07-31","close":4.503749847412109},{"date":"2015-08-31","close":4.377500057220459},{"date":"2015-09-30","close":4.112500190734863},{"date":"2015-10-30","close":4.526249885559082},{"date":"2015-11-30","close":4.933750152587891},{"date":"2015-12-31","close":4.75124979019165},{"date":"2016-01-29","close":4.18874979019165},{"date":"2016-02-29","close":4.71875},{"date":"2016-03-31","close":5.096250057220459},{"date":"2016-04-29","close":5.355000019073486},{"date":"2016-05-31","close":6.18874979019165},{"date":"2016-06-30","close":6.12624979019165},{"date":"2016-07-29","close":6.304999828338623},{"date":"2016-08-31","close":6.377500057220459},{"date":"2016-09-30","close":6.695000171661377},{"date":"2016-10-31","close":6.558750152587891},{"date":"2016-11-30","close":6.840000152587891},{"date":"2016-12-30","close":6.926249980926514},{"date":"2017-01-31","close":7.09250020980835},{"date":"2017-02-28","close":7.392499923706055},{"date":"2017-03-31","close":7.741250038146973},{"date":"2017-04-28","close":7.724999904632568},{"date":"2017-05-31","close":7.797500133514404},{"date":"2017-06-30","close":7.947500228881836},{"date":"2017-07-31","close":7.872499942779541},{"date":"2017-08-31","close":8.172499656677246},{"date":"2017-09-29","close":8.592499732971191},{"date":"2017-10-31","close":9.072500228881836},{"date":"2017-11-30","close":10.789999961853027},{"date":"2017-12-29","close":10.797499656677246},{"date":"2018-01-31","close":11.017499923706055},{"date":"2018-02-28","close":11.702500343322754},{"date":"2018-03-29","close":12.732500076293945},{"date":"2018-04-30","close":12.770000457763672},{"date":"2018-05-31","close":13.707500457763672},{"date":"2018-06-29","close":14.140000343322754},{"date":"2018-07-31","close":14.34749984741211},{"date":"2018-08-31","close":16.077499389648438},{"date":"2018-09-28","close":12.882499694824219},{"date":"2018-10-31","close":12.227499961853027},{"date":"2018-11-30","close":12.795000076293945},{"date":"2018-12-31","close":11.944999694824219},{"date":"2019-01-31","close":12.657500267028809},{"date":"2019-02-28","close":14.667499542236328},{"date":"2019-03-29","close":15.147500038146973},{"date":"2019-04-30","close":16.829999923706055},{"date":"2019-05-31","close":17.8700008392334},{"date":"2019-06-28","close":18.684999465942383},{"date":"2019-07-31","close":19.38249969482422},{"date":"2019-08-30","close":18.84749984741211},{"date":"2019-09-30","close":20.082500457763672},{"date":"2019-10-31","close":20.65999984741211},{"date":"2019-11-29","close":22.25},{"date":"2019-12-31","close":22.735000610351562},{"date":"2020-01-31","close":25.364999771118164},{"date":"2020-02-28","close":21.1200008392334},{"date":"2020-03-31","close":17.1299991607666},{"date":"2020-04-30","close":20.02750015258789},{"date":"2020-05-29","close":22.34749984741211},{"date":"2020-06-30","close":20.8174991607666},{"date":"2020-07-31","close":23.3125},{"date":"2020-08-31","close":25.829999923706055},{"date":"2020-09-30","close":26.290000915527344},{"date":"2020-10-30","close":27.59000015258789},{"date":"2020-11-30","close":28.862499237060547},{"date":"2020-12-31","close":31.8125},{"date":"2021-01-29","close":27.4375},{"date":"2021-02-26","close":27.290000915527344},{"date":"2021-03-31","close":27.15250015258789},{"date":"2021-04-30","close":31.127500534057617},{"date":"2021-05-28","close":32.252498626708984},{"date":"2021-06-30","close":32.95750045776367},{"date":"2021-07-30","close":36.75},{"date":"2021-08-31","close":36.08000183105469},{"date":"2021-09-30","close":34.68000030517578},{"date":"2021-10-29","close":38.8224983215332},{"date":"2021-11-30","close":36.290000915527344},{"date":"2021-12-31","close":37.904998779296875},{"date":"2022-01-31","close":32.3125},{"date":"2022-02-28","close":30.719999313354492},{"date":"2022-03-31","close":31.36750030517578},{"date":"2022-04-29","close":28.412500381469727},{"date":"2022-05-31","close":28.63249969482422},{"date":"2022-06-30","close":27.165000915527344},{"date":"2022-07-29","close":32.025001525878906},{"date":"2022-08-31","close":29.912500381469727},{"date":"2022-09-30","close":26.600000381469727},{"date":"2022-10-31","close":28.7549991607666},{"date":"2022-11-30","close":33.279998779296875},{"date":"2022-12-30","close":30.44499969482422},{"date":"2023-01-31","close":33.30500030517578},{"date":"2023-02-28","close":35.22999954223633},{"date":"2023-03-31","close":37.60499954223633},{"date":"2023-04-28","close":39.525001525878906},{"date":"2023-05-31","close":43.79499816894531},{"date":"2023-06-30","close":45.60499954223633},{"date":"2023-07-31","close":44.19499969482422},{"date":"2023-08-31","close":44.83000183105469},{"date":"2023-09-29","close":43.09000015258789},{"date":"2023-10-31","close":43.52000045776367},{"date":"2023-11-30","close":50.220001220703125},{"date":"2023-12-29","close":49},{"date":"2024-01-31","close":48.040000915527344},{"date":"2024-02-29","close":53.150001525878906},{"date":"2024-03-28","close":57.91999816894531},{"date":"2024-04-30","close":54.310001373291016},{"date":"2024-05-31","close":53.060001373291016},{"date":"2024-06-28","close":54.15999984741211},{"date":"2024-07-31","close":52.33000183105469},{"date":"2024-08-30","close":52.959999084472656},{"date":"2024-09-30","close":52.400001525878906},{"date":"2024-10-31","close":51.470001220703125},{"date":"2024-11-29","close":63.38999938964844},{"date":"2024-12-31","close":57.38999938964844},{"date":"2025-01-31","close":57.93000030517578},{"date":"2025-02-28","close":54.79999923706055},{"date":"2025-03-31","close":56.59000015258789},{"date":"2025-04-30","close":61.029998779296875},{"date":"2025-05-30","close":51.47999954223633},{"date":"2025-06-30","close":49.06999969482422},{"date":"2025-07-31","close":45.33000183105469},{"date":"2025-08-29","close":48.810001373291016},{"date":"2025-09-30","close":44.970001220703125},{"date":"2025-10-31","close":43.0099983215332},{"date":"2025-11-28","close":38.97999954223633},{"date":"2025-12-31","close":39.150001525878906},{"date":"2026-01-30","close":40.58000183105469},{"date":"2026-02-27","close":38.09000015258789},{"date":"2026-03-31","close":33.20000076293945},{"date":"2026-04-30","close":33.11000061035156},{"date":"2026-05-29","close":32.77000045776367},{"date":"2026-06-30","close":28.190000534057617},{"date":"2026-07-31","close":29.1200008392334},{"date":"2026-08-31","close":32.9900016784668},{"date":"2026-09-04","close":33.720001220703125}],"CPT":[{"date":"2014-01-31","close":38.05567932128906},{"date":"2014-02-28","close":41.05974197387695},{"date":"2014-03-31","close":41.869441986083984},{"date":"2014-04-30","close":42.584468841552734},{"date":"2014-05-30","close":43.67256164550781},{"date":"2014-06-30","close":44.65421676635742},{"date":"2014-07-31","close":45.41361999511719},{"date":"2014-08-29","close":46.97007751464844},{"date":"2014-09-30","close":43.4324951171875},{"date":"2014-10-31","close":48.591407775878906},{"date":"2014-11-28","close":48.597755432128906},{"date":"2014-12-31","close":47.22397232055664},{"date":"2015-01-30","close":49.27690887451172},{"date":"2015-02-27","close":46.55244445800781},{"date":"2015-03-31","close":50.419918060302734},{"date":"2015-04-30","close":48.45165252685547},{"date":"2015-05-29","close":48.38712692260742},{"date":"2015-06-30","close":48.38876724243164},{"date":"2015-07-31","close":51.87395095825195},{"date":"2015-08-31","close":46.92304229736328},{"date":"2015-09-30","close":48.61109924316406},{"date":"2015-10-30","close":48.53874588012695},{"date":"2015-11-30","close":50.242427825927734},{"date":"2015-12-31","close":50.969764709472656},{"date":"2016-01-29","close":50.66434097290039},{"date":"2016-02-29","close":49.628448486328125},{"date":"2016-03-31","close":56.350711822509766},{"date":"2016-04-29","close":54.099090576171875},{"date":"2016-05-31","close":57.101253509521484},{"date":"2016-06-30","close":59.777809143066406},{"date":"2016-07-29","close":60.56882095336914},{"date":"2016-08-31","close":59.338382720947266},{"date":"2016-09-30","close":60.016441345214844},{"date":"2016-10-31","close":58.36802673339844},{"date":"2016-11-30","close":56.411460876464844},{"date":"2016-12-30","close":60.81367874145508},{"date":"2017-01-31","close":60.45200729370117},{"date":"2017-02-28","close":61.23323440551758},{"date":"2017-03-31","close":58.74755859375},{"date":"2017-04-28","close":60.112937927246094},{"date":"2017-05-31","close":60.8284797668457},{"date":"2017-06-30","close":62.98100662231445},{"date":"2017-07-31","close":66.06707763671875},{"date":"2017-08-31","close":65.90505981445312},{"date":"2017-09-29","close":67.91114807128906},{"date":"2017-10-31","close":67.75521850585938},{"date":"2017-11-30","close":67.784912109375},{"date":"2017-12-29","close":68.92235565185547},{"date":"2018-01-31","close":64.80467987060547},{"date":"2018-02-28","close":59.67632293701172},{"date":"2018-03-29","close":63.61808395385742},{"date":"2018-04-30","close":64.54008483886719},{"date":"2018-05-31","close":66.5049819946289},{"date":"2018-06-29","close":69.45941925048828},{"date":"2018-07-31","close":70.57223510742188},{"date":"2018-08-31","close":72.45486450195312},{"date":"2018-09-28","close":71.91779327392578},{"date":"2018-10-31","close":69.38143157958984},{"date":"2018-11-30","close":73.13986206054688},{"date":"2018-12-31","close":68.24783325195312},{"date":"2019-01-31","close":75.1462631225586},{"date":"2019-02-28","close":76.02986907958984},{"date":"2019-03-29","close":79.298095703125},{"date":"2019-04-30","close":78.63402557373047},{"date":"2019-05-31","close":80.75125122070312},{"date":"2019-06-28","close":82.18651580810547},{"date":"2019-07-31","close":81.65116119384766},{"date":"2019-08-30","close":85.22547912597656},{"date":"2019-09-30","close":88.0284652709961},{"date":"2019-10-31","close":90.69286346435547},{"date":"2019-11-29","close":88.45668029785156},{"date":"2019-12-31","close":84.76776123046875},{"date":"2020-01-31","close":89.8250732421875},{"date":"2020-02-28","close":84.6718978881836},{"date":"2020-03-31","close":63.927391052246094},{"date":"2020-04-30","close":71.05105590820312},{"date":"2020-05-29","close":73.87470245361328},{"date":"2020-06-30","close":74.2875747680664},{"date":"2020-07-31","close":73.95365905761719},{"date":"2020-08-31","close":74.05952453613281},{"date":"2020-09-30","close":73.13058471679688},{"date":"2020-10-30","close":75.80988311767578},{"date":"2020-11-30","close":81.22605895996094},{"date":"2020-12-31","close":82.8343734741211},{"date":"2021-01-29","close":84.68303680419922},{"date":"2021-02-26","close":86.34107971191406},{"date":"2021-03-31","close":91.80079650878906},{"date":"2021-04-30","close":100.62924194335938},{"date":"2021-05-28","close":104.7219009399414},{"date":"2021-06-30","close":111.49739074707031},{"date":"2021-07-30","close":125.54906463623047},{"date":"2021-08-31","close":126.0953369140625},{"date":"2021-09-30","close":124.63407897949219},{"date":"2021-10-29","close":137.84376525878906},{"date":"2021-11-30","close":139.6269989013672},{"date":"2021-12-31","close":151.73715209960938},{"date":"2022-01-31","close":135.9503173828125},{"date":"2022-02-28","close":140.21336364746094},{"date":"2022-03-31","close":141.91763305664062},{"date":"2022-04-29","close":133.96786499023438},{"date":"2022-05-31","close":122.52562713623047},{"date":"2022-06-30","close":115.63851928710938},{"date":"2022-07-29","close":121.33100891113281},{"date":"2022-08-31","close":110.50496673583984},{"date":"2022-09-30","close":103.52281951904297},{"date":"2022-10-31","close":100.14282989501953},{"date":"2022-11-30","close":104.2854995727539},{"date":"2022-12-30","close":97.7490005493164},{"date":"2023-01-31","close":107.6479721069336},{"date":"2023-02-28","close":100.26524353027344},{"date":"2023-03-31","close":92.4993896484375},{"date":"2023-04-28","close":97.09614562988281},{"date":"2023-05-31","close":92.1729507446289},{"date":"2023-06-30","close":96.95256805419922},{"date":"2023-07-31","close":97.14849090576172},{"date":"2023-08-31","close":95.83939361572266},{"date":"2023-09-29","close":85.12400817871094},{"date":"2023-10-31","close":76.39378356933594},{"date":"2023-11-30","close":81.23591613769531},{"date":"2023-12-29","close":90.28330993652344},{"date":"2024-01-31","close":85.32769775390625},{"date":"2024-02-29","close":85.9096450805664},{"date":"2024-03-28","close":90.44139099121094},{"date":"2024-04-30","close":91.61786651611328},{"date":"2024-05-31","close":94.34764862060547},{"date":"2024-06-28","close":101.23534393310547},{"date":"2024-07-31","close":102.75699615478516},{"date":"2024-08-30","close":116.16410827636719},{"date":"2024-09-30","close":115.5769271850586},{"date":"2024-10-31","close":108.3352279663086},{"date":"2024-11-29","close":117.70076751708984},{"date":"2024-12-31","close":109.5203628540039},{"date":"2025-01-31","close":107.32125854492188},{"date":"2025-02-28","close":117.08976745605469},{"date":"2025-03-31","close":116.4282455444336},{"date":"2025-04-30","close":108.33634185791016},{"date":"2025-05-30","close":111.84917449951172},{"date":"2025-06-30","close":108.27904510498047},{"date":"2025-07-31","close":104.92564392089844},{"date":"2025-08-29","close":107.59683227539062},{"date":"2025-09-30","close":103.62150573730469},{"date":"2025-10-31","close":96.53744506835938},{"date":"2025-11-28","close":103.19451904296875},{"date":"2025-12-31","close":107.89869689941406},{"date":"2026-01-30","close":106.88910675048828},{"date":"2026-02-27","close":106.19316864013672},{"date":"2026-03-31","close":96.77325439453125},{"date":"2026-04-30","close":104.06641387939453},{"date":"2026-05-29","close":105.5924301147461},{"date":"2026-06-30","close":114.48999786376953},{"date":"2026-07-31","close":110.80999755859375},{"date":"2026-08-31","close":105.80000305175781},{"date":"2026-09-04","close":105.69000244140625}],"CRH":[{"date":"2014-01-31","close":18.708023071289062},{"date":"2014-02-28","close":21.279476165771484},{"date":"2014-03-31","close":20.787311553955078},{"date":"2014-04-30","close":21.591075897216797},{"date":"2014-05-30","close":20.36699104309082},{"date":"2014-06-30","close":19.061790466308594},{"date":"2014-07-31","close":17.32152557373047},{"date":"2014-08-29","close":17.318706512451172},{"date":"2014-09-30","close":16.998260498046875},{"date":"2014-10-31","close":16.70018196105957},{"date":"2014-11-28","close":17.445390701293945},{"date":"2014-12-31","close":17.892520904541016},{"date":"2015-01-30","close":17.989391326904297},{"date":"2015-02-27","close":21.096925735473633},{"date":"2015-03-31","close":19.874223709106445},{"date":"2015-04-30","close":21.209793090820312},{"date":"2015-05-29","close":21.278093338012695},{"date":"2015-06-30","close":21.331209182739258},{"date":"2015-07-31","close":22.545364379882812},{"date":"2015-08-31","close":22.590896606445312},{"date":"2015-09-30","close":20.13981819152832},{"date":"2015-10-30","close":20.76207160949707},{"date":"2015-11-30","close":22.249418258666992},{"date":"2015-12-31","close":21.869991302490234},{"date":"2016-01-29","close":20.428178787231445},{"date":"2016-02-29","close":19.38855743408203},{"date":"2016-03-31","close":21.772171020507812},{"date":"2016-04-29","close":22.490699768066406},{"date":"2016-05-31","close":23.649614334106445},{"date":"2016-06-30","close":22.85382843017578},{"date":"2016-07-29","close":23.76551055908203},{"date":"2016-08-31","close":26.11424446105957},{"date":"2016-09-30","close":25.86355972290039},{"date":"2016-10-31","close":25.109495162963867},{"date":"2016-11-30","close":25.73917579650879},{"date":"2016-12-30","close":26.726455688476562},{"date":"2017-01-31","close":26.835290908813477},{"date":"2017-02-28","close":26.252254486083984},{"date":"2017-03-31","close":27.726179122924805},{"date":"2017-04-28","close":28.632774353027344},{"date":"2017-05-31","close":28.475112915039062},{"date":"2017-06-30","close":27.962684631347656},{"date":"2017-07-31","close":27.6473445892334},{"date":"2017-08-31","close":27.52121353149414},{"date":"2017-09-29","close":30.04639434814453},{"date":"2017-10-31","close":29.776569366455078},{"date":"2017-11-30","close":27.506813049316406},{"date":"2017-12-29","close":28.641693115234375},{"date":"2018-01-31","close":29.673389434814453},{"date":"2018-02-28","close":26.268768310546875},{"date":"2018-03-29","close":27.476436614990234},{"date":"2018-04-30","close":28.558698654174805},{"date":"2018-05-31","close":29.87517547607422},{"date":"2018-06-29","close":28.55061912536621},{"date":"2018-07-31","close":27.694507598876953},{"date":"2018-08-31","close":26.74955177307129},{"date":"2018-09-28","close":26.610960006713867},{"date":"2018-10-31","close":24.21987533569336},{"date":"2018-11-30","close":22.495691299438477},{"date":"2018-12-31","close":21.430282592773438},{"date":"2019-01-31","close":23.45538330078125},{"date":"2019-02-28","close":25.81393051147461},{"date":"2019-03-29","close":25.700572967529297},{"date":"2019-04-30","close":27.897558212280273},{"date":"2019-05-31","close":25.990739822387695},{"date":"2019-06-28","close":27.15141487121582},{"date":"2019-07-31","close":27.657129287719727},{"date":"2019-08-30","close":27.872684478759766},{"date":"2019-09-30","close":28.673290252685547},{"date":"2019-10-31","close":30.459117889404297},{"date":"2019-11-29","close":31.96120834350586},{"date":"2019-12-31","close":33.65523147583008},{"date":"2020-01-31","close":31.368715286254883},{"date":"2020-02-28","close":28.272729873657227},{"date":"2020-03-31","close":22.943185806274414},{"date":"2020-04-30","close":25.746973037719727},{"date":"2020-05-29","close":27.490787506103516},{"date":"2020-06-30","close":29.328645706176758},{"date":"2020-07-31","close":31.106647491455078},{"date":"2020-08-31","close":31.71356773376465},{"date":"2020-09-30","close":31.030864715576172},{"date":"2020-10-30","close":30.22262954711914},{"date":"2020-11-30","close":33.74789047241211},{"date":"2020-12-31","close":36.61109161376953},{"date":"2021-01-29","close":35.3729362487793},{"date":"2021-02-26","close":37.25594711303711},{"date":"2021-03-31","close":41.208824157714844},{"date":"2021-04-30","close":41.46320343017578},{"date":"2021-05-28","close":45.67355728149414},{"date":"2021-06-30","close":44.59465408325195},{"date":"2021-07-30","close":43.7613525390625},{"date":"2021-08-31","close":46.594573974609375},{"date":"2021-09-30","close":41.18252182006836},{"date":"2021-10-29","close":42.23983383178711},{"date":"2021-11-30","close":42.89185333251953},{"date":"2021-12-31","close":46.521968841552734},{"date":"2022-01-31","close":44.41614532470703},{"date":"2022-02-28","close":39.55248260498047},{"date":"2022-03-31","close":36.98586654663086},{"date":"2022-04-29","close":36.54269790649414},{"date":"2022-05-31","close":38.30613327026367},{"date":"2022-06-30","close":32.147972106933594},{"date":"2022-07-29","close":35.6286735534668},{"date":"2022-08-31","close":34.15145492553711},{"date":"2022-09-30","close":29.952653884887695},{"date":"2022-10-31","close":33.651432037353516},{"date":"2022-11-30","close":37.4989013671875},{"date":"2022-12-30","close":36.97846984863281},{"date":"2023-01-31","close":43.75337600708008},{"date":"2023-02-28","close":43.96711349487305},{"date":"2023-03-31","close":48.308319091796875},{"date":"2023-04-28","close":46.05766296386719},{"date":"2023-05-31","close":45.14600372314453},{"date":"2023-06-30","close":52.92357635498047},{"date":"2023-07-31","close":57.26344680786133},{"date":"2023-08-31","close":54.670921325683594},{"date":"2023-09-29","close":51.97393798828125},{"date":"2023-10-31","close":51.10245132446289},{"date":"2023-11-30","close":59.8596076965332},{"date":"2023-12-29","close":67.0529556274414},{"date":"2024-01-31","close":69.5737533569336},{"date":"2024-02-29","close":81.74139404296875},{"date":"2024-03-28","close":83.97895812988281},{"date":"2024-04-30","close":75.37271881103516},{"date":"2024-05-31","close":79.94662475585938},{"date":"2024-06-28","close":73.31700897216797},{"date":"2024-07-31","close":83.79924774169922},{"date":"2024-08-30","close":89.11065673828125},{"date":"2024-09-30","close":91.04464721679688},{"date":"2024-10-31","close":93.68547058105469},{"date":"2024-11-29","close":100.75129699707031},{"date":"2024-12-31","close":91.14608001708984},{"date":"2025-01-31","close":97.55940246582031},{"date":"2025-02-28","close":100.9975814819336},{"date":"2025-03-31","close":87.00395202636719},{"date":"2025-04-30","close":94.37212371826172},{"date":"2025-05-30","close":90.51083374023438},{"date":"2025-06-30","close":91.14627838134766},{"date":"2025-07-31","close":94.7702865600586},{"date":"2025-08-29","close":112.14566040039062},{"date":"2025-09-30","close":119.04617309570312},{"date":"2025-10-31","close":118.25186920166016},{"date":"2025-11-28","close":119.10574340820312},{"date":"2025-12-31","close":123.9112777709961},{"date":"2026-01-30","close":121.53829956054688},{"date":"2026-02-27","close":119.12560272216797},{"date":"2026-03-31","close":104.73909759521484},{"date":"2026-04-30","close":117.99089813232422},{"date":"2026-05-29","close":108.79000091552734},{"date":"2026-06-30","close":107},{"date":"2026-07-31","close":94.63074493408203},{"date":"2026-08-31","close":94.29000091552734},{"date":"2026-09-04","close":94.26000213623047}],"CRL":[{"date":"2014-01-31","close":56.529998779296875},{"date":"2014-02-28","close":59.40999984741211},{"date":"2014-03-31","close":60.34000015258789},{"date":"2014-04-30","close":53.720001220703125},{"date":"2014-05-30","close":53.58000183105469},{"date":"2014-06-30","close":53.52000045776367},{"date":"2014-07-31","close":54.209999084472656},{"date":"2014-08-29","close":59.099998474121094},{"date":"2014-09-30","close":59.7400016784668},{"date":"2014-10-31","close":63.15999984741211},{"date":"2014-11-28","close":64.75},{"date":"2014-12-31","close":63.63999938964844},{"date":"2015-01-30","close":69.3499984741211},{"date":"2015-02-27","close":76.66999816894531},{"date":"2015-03-31","close":79.29000091552734},{"date":"2015-04-30","close":69.16000366210938},{"date":"2015-05-29","close":72.33999633789062},{"date":"2015-06-30","close":70.33999633789062},{"date":"2015-07-31","close":77.62000274658203},{"date":"2015-08-31","close":68.88999938964844},{"date":"2015-09-30","close":63.52000045776367},{"date":"2015-10-30","close":65.23999786376953},{"date":"2015-11-30","close":76.56999969482422},{"date":"2015-12-31","close":80.38999938964844},{"date":"2016-01-29","close":74.2300033569336},{"date":"2016-02-29","close":73.43000030517578},{"date":"2016-03-31","close":75.94000244140625},{"date":"2016-04-29","close":79.2699966430664},{"date":"2016-05-31","close":85.93000030517578},{"date":"2016-06-30","close":82.44000244140625},{"date":"2016-07-29","close":87.93000030517578},{"date":"2016-08-31","close":83.20999908447266},{"date":"2016-09-30","close":83.33999633789062},{"date":"2016-10-31","close":75.87999725341797},{"date":"2016-11-30","close":71.0999984741211},{"date":"2016-12-30","close":76.19000244140625},{"date":"2017-01-31","close":80.80000305175781},{"date":"2017-02-28","close":86.97000122070312},{"date":"2017-03-31","close":89.94999694824219},{"date":"2017-04-28","close":89.69999694824219},{"date":"2017-05-31","close":92.05000305175781},{"date":"2017-06-30","close":101.1500015258789},{"date":"2017-07-31","close":98.19999694824219},{"date":"2017-08-31","close":108.80000305175781},{"date":"2017-09-29","close":108.0199966430664},{"date":"2017-10-31","close":116.29000091552734},{"date":"2017-11-30","close":104.19999694824219},{"date":"2017-12-29","close":109.44999694824219},{"date":"2018-01-31","close":105.44000244140625},{"date":"2018-02-28","close":106.61000061035156},{"date":"2018-03-29","close":106.73999786376953},{"date":"2018-04-30","close":104.19000244140625},{"date":"2018-05-31","close":107.5199966430664},{"date":"2018-06-29","close":112.26000213623047},{"date":"2018-07-31","close":124.30000305175781},{"date":"2018-08-31","close":123.51000213623047},{"date":"2018-09-28","close":134.5399932861328},{"date":"2018-10-31","close":121.81999969482422},{"date":"2018-11-30","close":134.85000610351562},{"date":"2018-12-31","close":113.18000030517578},{"date":"2019-01-31","close":123.19000244140625},{"date":"2019-02-28","close":142.1699981689453},{"date":"2019-03-29","close":145.25},{"date":"2019-04-30","close":140.47000122070312},{"date":"2019-05-31","close":125.44999694824219},{"date":"2019-06-28","close":141.89999389648438},{"date":"2019-07-31","close":134.5399932861328},{"date":"2019-08-30","close":131.1999969482422},{"date":"2019-09-30","close":132.3699951171875},{"date":"2019-10-31","close":129.97999572753906},{"date":"2019-11-29","close":145.25},{"date":"2019-12-31","close":152.75999450683594},{"date":"2020-01-31","close":154.5800018310547},{"date":"2020-02-28","close":155.57000732421875},{"date":"2020-03-31","close":126.20999908447266},{"date":"2020-04-30","close":144.6699981689453},{"date":"2020-05-29","close":179.66000366210938},{"date":"2020-06-30","close":174.35000610351562},{"date":"2020-07-31","close":198.99000549316406},{"date":"2020-08-31","close":218.9499969482422},{"date":"2020-09-30","close":226.4499969482422},{"date":"2020-10-30","close":227.6999969482422},{"date":"2020-11-30","close":234.52000427246094},{"date":"2020-12-31","close":249.86000061035156},{"date":"2021-01-29","close":259.04998779296875},{"date":"2021-02-26","close":286.1400146484375},{"date":"2021-03-31","close":289.8299865722656},{"date":"2021-04-30","close":332.45001220703125},{"date":"2021-05-28","close":337.989990234375},{"date":"2021-06-30","close":369.9200134277344},{"date":"2021-07-30","close":406.9200134277344},{"date":"2021-08-31","close":443.8599853515625},{"date":"2021-09-30","close":412.6700134277344},{"date":"2021-10-29","close":448.67999267578125},{"date":"2021-11-30","close":365.8699951171875},{"date":"2021-12-31","close":376.7799987792969},{"date":"2022-01-31","close":329.760009765625},{"date":"2022-02-28","close":291.1600036621094},{"date":"2022-03-31","close":283.9700012207031},{"date":"2022-04-29","close":241.50999450683594},{"date":"2022-05-31","close":234.0800018310547},{"date":"2022-06-30","close":213.97000122070312},{"date":"2022-07-29","close":250.5399932861328},{"date":"2022-08-31","close":205.25},{"date":"2022-09-30","close":196.8000030517578},{"date":"2022-10-31","close":212.25},{"date":"2022-11-30","close":228.57000732421875},{"date":"2022-12-30","close":217.89999389648438},{"date":"2023-01-31","close":243.25},{"date":"2023-02-28","close":219.33999633789062},{"date":"2023-03-31","close":201.82000732421875},{"date":"2023-04-28","close":190.1199951171875},{"date":"2023-05-31","close":193.3800048828125},{"date":"2023-06-30","close":210.25},{"date":"2023-07-31","close":209.5399932861328},{"date":"2023-08-31","close":206.82000732421875},{"date":"2023-09-29","close":195.97999572753906},{"date":"2023-10-31","close":168.36000061035156},{"date":"2023-11-30","close":197.0800018310547},{"date":"2023-12-29","close":236.39999389648438},{"date":"2024-01-31","close":216.27999877929688},{"date":"2024-02-29","close":254.19000244140625},{"date":"2024-03-28","close":270.95001220703125},{"date":"2024-04-30","close":229},{"date":"2024-05-31","close":208.44000244140625},{"date":"2024-06-28","close":206.5800018310547},{"date":"2024-07-31","close":244.10000610351562},{"date":"2024-08-30","close":197.75},{"date":"2024-09-30","close":196.97000122070312},{"date":"2024-10-31","close":178.5800018310547},{"date":"2024-11-29","close":199.05999755859375},{"date":"2024-12-31","close":184.60000610351562},{"date":"2025-01-31","close":164.75999450683594},{"date":"2025-02-28","close":165.30999755859375},{"date":"2025-03-31","close":150.52000427246094},{"date":"2025-04-30","close":118.62000274658203},{"date":"2025-05-30","close":135.6300048828125},{"date":"2025-06-30","close":151.72999572753906},{"date":"2025-07-31","close":169.63999938964844},{"date":"2025-08-29","close":163.30999755859375},{"date":"2025-09-30","close":156.4600067138672},{"date":"2025-10-31","close":180.07000732421875},{"date":"2025-11-28","close":178.13999938964844},{"date":"2025-12-31","close":199.47999572753906},{"date":"2026-01-30","close":210.47999572753906},{"date":"2026-02-27","close":178.49000549316406},{"date":"2026-03-31","close":172.5},{"date":"2026-04-30","close":166.97000122070312},{"date":"2026-05-29","close":180.7100067138672},{"date":"2026-06-30","close":226.7899932861328},{"date":"2026-07-31","close":232.50999450683594},{"date":"2026-08-31","close":288.239990234375},{"date":"2026-09-04","close":288.5}],"CRM":[{"date":"2014-01-31","close":59.500606536865234},{"date":"2014-02-28","close":61.30931854248047},{"date":"2014-03-31","close":56.119110107421875},{"date":"2014-04-30","close":50.77162170410156},{"date":"2014-05-30","close":51.73495864868164},{"date":"2014-06-30","close":57.0922737121582},{"date":"2014-07-31","close":53.32740783691406},{"date":"2014-08-29","close":58.08509826660156},{"date":"2014-09-30","close":56.5516242980957},{"date":"2014-10-31","close":62.90176773071289},{"date":"2014-11-28","close":58.85183334350586},{"date":"2014-12-31","close":58.301361083984375},{"date":"2015-01-30","close":55.48999786376953},{"date":"2015-02-27","close":68.20011138916016},{"date":"2015-03-31","close":65.67381286621094},{"date":"2015-04-30","close":71.58159637451172},{"date":"2015-05-29","close":71.5127944946289},{"date":"2015-06-30","close":68.44584655761719},{"date":"2015-07-31","close":72.05342864990234},{"date":"2015-08-31","close":68.1804428100586},{"date":"2015-09-30","close":68.24925994873047},{"date":"2015-10-30","close":76.388427734375},{"date":"2015-11-30","close":78.33476257324219},{"date":"2015-12-31","close":77.06670379638672},{"date":"2016-01-29","close":66.90255737304688},{"date":"2016-02-29","close":66.59783172607422},{"date":"2016-03-31","close":72.57441711425781},{"date":"2016-04-29","close":74.51091766357422},{"date":"2016-05-31","close":82.28639221191406},{"date":"2016-06-30","close":78.05953979492188},{"date":"2016-07-29","close":80.40888977050781},{"date":"2016-08-31","close":78.06936645507812},{"date":"2016-09-30","close":70.116943359375},{"date":"2016-10-31","close":73.88179779052734},{"date":"2016-11-30","close":70.77555084228516},{"date":"2016-12-30","close":67.2957534790039},{"date":"2017-01-31","close":77.75480651855469},{"date":"2017-02-28","close":79.96653747558594},{"date":"2017-03-31","close":81.08714294433594},{"date":"2017-04-28","close":84.65542602539062},{"date":"2017-05-31","close":88.11557006835938},{"date":"2017-06-30","close":85.12726593017578},{"date":"2017-07-31","close":89.2558364868164},{"date":"2017-08-31","close":93.8660659790039},{"date":"2017-09-29","close":91.83126831054688},{"date":"2017-10-31","close":100.59957885742188},{"date":"2017-11-30","close":102.54590606689453},{"date":"2017-12-29","close":100.49143981933594},{"date":"2018-01-31","close":111.97282409667969},{"date":"2018-02-28","close":114.27302551269531},{"date":"2018-03-29","close":114.32218170166016},{"date":"2018-04-30","close":118.93241882324219},{"date":"2018-05-31","close":127.1305923461914},{"date":"2018-06-29","close":134.080322265625},{"date":"2018-07-31","close":134.81756591796875},{"date":"2018-08-31","close":150.0834503173828},{"date":"2018-09-28","close":156.32550048828125},{"date":"2018-10-31","close":134.9060516357422},{"date":"2018-11-30","close":140.33218383789062},{"date":"2018-12-31","close":134.64065551757812},{"date":"2019-01-31","close":149.38555908203125},{"date":"2019-02-28","close":160.8668975830078},{"date":"2019-03-29","close":155.67672729492188},{"date":"2019-04-30","close":162.5380401611328},{"date":"2019-05-31","close":148.83506774902344},{"date":"2019-06-28","close":149.14962768554688},{"date":"2019-07-31","close":151.87252807617188},{"date":"2019-08-30","close":153.41583251953125},{"date":"2019-09-30","close":145.91558837890625},{"date":"2019-10-31","close":153.8286895751953},{"date":"2019-11-29","close":160.11984252929688},{"date":"2019-12-31","close":159.87411499023438},{"date":"2020-01-31","close":179.20956420898438},{"date":"2020-02-28","close":167.5021209716797},{"date":"2020-03-31","close":141.5314483642578},{"date":"2020-04-30","close":159.19583129882812},{"date":"2020-05-29","close":171.8174591064453},{"date":"2020-06-30","close":184.14422607421875},{"date":"2020-07-31","close":191.53634643554688},{"date":"2020-08-31","close":268.01324462890625},{"date":"2020-09-30","close":247.0459747314453},{"date":"2020-10-30","close":228.31996154785156},{"date":"2020-11-30","close":241.61985778808594},{"date":"2020-12-31","close":218.74560546875},{"date":"2021-01-29","close":221.72409057617188},{"date":"2021-02-26","close":212.81813049316406},{"date":"2021-03-31","close":208.26687622070312},{"date":"2021-04-30","close":226.4031219482422},{"date":"2021-05-28","close":234.0508270263672},{"date":"2021-06-30","close":240.11587524414062},{"date":"2021-07-30","close":237.81568908691406},{"date":"2021-08-31","close":260.7586975097656},{"date":"2021-09-30","close":266.6075439453125},{"date":"2021-10-29","close":294.59344482421875},{"date":"2021-11-30","close":280.1138610839844},{"date":"2021-12-31","close":249.80819702148438},{"date":"2022-01-31","close":228.673828125},{"date":"2022-02-28","close":206.94964599609375},{"date":"2022-03-31","close":208.70921325683594},{"date":"2022-04-29","close":172.9479217529297},{"date":"2022-05-31","close":157.51492309570312},{"date":"2022-06-30","close":162.23329162597656},{"date":"2022-07-29","close":180.8905029296875},{"date":"2022-08-31","close":153.46498107910156},{"date":"2022-09-30","close":141.39381408691406},{"date":"2022-10-31","close":159.824951171875},{"date":"2022-11-30","close":157.52476501464844},{"date":"2022-12-30","close":130.33514404296875},{"date":"2023-01-31","close":165.1134490966797},{"date":"2023-02-28","close":160.8275909423828},{"date":"2023-03-31","close":196.38247680664062},{"date":"2023-04-28","close":194.99649047851562},{"date":"2023-05-31","close":219.58114624023438},{"date":"2023-06-30","close":207.667236328125},{"date":"2023-07-31","close":221.18338012695312},{"date":"2023-08-31","close":217.6938018798828},{"date":"2023-09-29","close":199.3314666748047},{"date":"2023-10-31","close":197.41461181640625},{"date":"2023-11-30","close":247.61611938476562},{"date":"2023-12-29","close":258.6649475097656},{"date":"2024-01-31","close":276.3097229003906},{"date":"2024-02-29","close":303.568115234375},{"date":"2024-03-28","close":296.44476318359375},{"date":"2024-04-30","close":264.711669921875},{"date":"2024-05-31","close":230.7540740966797},{"date":"2024-06-28","close":253.0578155517578},{"date":"2024-07-31","close":255.12762451171875},{"date":"2024-08-30","close":249.31130981445312},{"date":"2024-09-30","close":270.2496337890625},{"date":"2024-10-31","close":287.6863708496094},{"date":"2024-11-29","close":325.8180847167969},{"date":"2024-12-31","close":330.4798889160156},{"date":"2025-01-31","close":337.7650451660156},{"date":"2025-02-28","close":294.4200439453125},{"date":"2025-03-31","close":265.26959228515625},{"date":"2025-04-30","close":266.0329284667969},{"date":"2025-05-30","close":262.7261962890625},{"date":"2025-06-30","close":270.4013977050781},{"date":"2025-07-31","close":256.161865234375},{"date":"2025-08-29","close":254.099365234375},{"date":"2025-09-30","close":235.42015075683594},{"date":"2025-10-31","close":258.6741027832031},{"date":"2025-11-28","close":229.00320434570312},{"date":"2025-12-31","close":263.56884765625},{"date":"2026-01-30","close":211.21524047851562},{"date":"2026-02-27","close":193.80384826660156},{"date":"2026-03-31","close":185.72496032714844},{"date":"2026-04-30","close":176.07554626464844},{"date":"2026-05-29","close":190.60804748535156},{"date":"2026-06-30","close":156.66000366210938},{"date":"2026-07-31","close":184.02000427246094},{"date":"2026-08-31","close":257.5400085449219},{"date":"2026-09-04","close":259.2300109863281}],"CRWD":[{"date":"2019-06-28","close":17.072500228881836},{"date":"2019-07-31","close":22.267499923706055},{"date":"2019-08-30","close":20.31999969482422},{"date":"2019-09-30","close":14.577500343322754},{"date":"2019-10-31","close":12.477499961853027},{"date":"2019-11-29","close":14.5},{"date":"2019-12-31","close":12.467499732971191},{"date":"2020-01-31","close":15.272500038146973},{"date":"2020-02-28","close":14.90999984741211},{"date":"2020-03-31","close":13.920000076293945},{"date":"2020-04-30","close":16.915000915527344},{"date":"2020-05-29","close":21.952499389648438},{"date":"2020-06-30","close":25.072500228881836},{"date":"2020-07-31","close":28.299999237060547},{"date":"2020-08-31","close":31.4325008392334},{"date":"2020-09-30","close":34.33000183105469},{"date":"2020-10-30","close":30.959999084472656},{"date":"2020-11-30","close":38.31999969482422},{"date":"2020-12-31","close":52.95500183105469},{"date":"2021-01-29","close":53.95000076293945},{"date":"2021-02-26","close":54},{"date":"2021-03-31","close":45.627498626708984},{"date":"2021-04-30","close":52.127498626708984},{"date":"2021-05-28","close":55.537498474121094},{"date":"2021-06-30","close":62.82749938964844},{"date":"2021-07-30","close":63.40250015258789},{"date":"2021-08-31","close":70.25},{"date":"2021-09-30","close":61.44499969482422},{"date":"2021-10-29","close":70.44999694824219},{"date":"2021-11-30","close":54.28499984741211},{"date":"2021-12-31","close":51.1875},{"date":"2022-01-31","close":45.15999984741211},{"date":"2022-02-28","close":48.8025016784668},{"date":"2022-03-31","close":56.77000045776367},{"date":"2022-04-29","close":49.689998626708984},{"date":"2022-05-31","close":39.997501373291016},{"date":"2022-06-30","close":42.13999938964844},{"date":"2022-07-29","close":45.900001525878906},{"date":"2022-08-31","close":45.65250015258789},{"date":"2022-09-30","close":41.20249938964844},{"date":"2022-10-31","close":40.29999923706055},{"date":"2022-11-30","close":29.412500381469727},{"date":"2022-12-30","close":26.322500228881836},{"date":"2023-01-31","close":26.475000381469727},{"date":"2023-02-28","close":30.172500610351562},{"date":"2023-03-31","close":34.314998626708984},{"date":"2023-04-28","close":30.012500762939453},{"date":"2023-05-31","close":40.032501220703125},{"date":"2023-06-30","close":36.717498779296875},{"date":"2023-07-31","close":40.415000915527344},{"date":"2023-08-31","close":40.75749969482422},{"date":"2023-09-29","close":41.845001220703125},{"date":"2023-10-31","close":44.192501068115234},{"date":"2023-11-30","close":59.247501373291016},{"date":"2023-12-29","close":63.83000183105469},{"date":"2024-01-31","close":73.125},{"date":"2024-02-29","close":81.0374984741211},{"date":"2024-03-28","close":80.14749908447266},{"date":"2024-04-30","close":73.13500213623047},{"date":"2024-05-31","close":78.4175033569336},{"date":"2024-06-28","close":95.79750061035156},{"date":"2024-07-31","close":57.9900016784668},{"date":"2024-08-30","close":69.31999969482422},{"date":"2024-09-30","close":70.11750030517578},{"date":"2024-10-31","close":74.21749877929688},{"date":"2024-11-29","close":86.49250030517578},{"date":"2024-12-31","close":85.54000091552734},{"date":"2025-01-31","close":99.51750183105469},{"date":"2025-02-28","close":97.41500091552734},{"date":"2025-03-31","close":88.1449966430664},{"date":"2025-04-30","close":107.21749877929688},{"date":"2025-05-30","close":117.84249877929688},{"date":"2025-06-30","close":127.32749938964844},{"date":"2025-07-31","close":113.64250183105469},{"date":"2025-08-29","close":105.92500305175781},{"date":"2025-09-30","close":122.59500122070312},{"date":"2025-10-31","close":135.75250244140625},{"date":"2025-11-28","close":127.29000091552734},{"date":"2025-12-31","close":117.19000244140625},{"date":"2026-01-30","close":110.35124969482422},{"date":"2026-02-27","close":92.99500274658203},{"date":"2026-03-31","close":97.60250091552734},{"date":"2026-04-30","close":111.4375},{"date":"2026-05-29","close":182.75},{"date":"2026-06-30","close":190.78500366210938},{"date":"2026-07-31","close":190.86000061035156},{"date":"2026-08-31","close":231},{"date":"2026-09-04","close":213.10000610351562}],"CSCO":[{"date":"2014-01-31","close":15.03227710723877},{"date":"2014-02-28","close":14.956804275512695},{"date":"2014-03-31","close":15.382182121276855},{"date":"2014-04-30","close":15.991106986999512},{"date":"2014-05-30","close":17.03595542907715},{"date":"2014-06-30","close":17.195106506347656},{"date":"2014-07-31","close":17.591318130493164},{"date":"2014-08-29","close":17.42398452758789},{"date":"2014-09-30","close":17.6832332611084},{"date":"2014-10-31","close":17.191444396972656},{"date":"2014-11-28","close":19.418542861938477},{"date":"2014-12-31","close":19.544998168945312},{"date":"2015-01-30","close":18.653697967529297},{"date":"2015-02-27","close":20.8748779296875},{"date":"2015-03-31","close":19.623294830322266},{"date":"2015-04-30","close":20.54993438720703},{"date":"2015-05-29","close":20.89206886291504},{"date":"2015-06-30","close":19.573400497436523},{"date":"2015-07-31","close":20.413799285888672},{"date":"2015-08-31","close":18.58934211730957},{"date":"2015-09-30","close":18.855113983154297},{"date":"2015-10-30","close":20.889781951904297},{"date":"2015-11-30","close":19.731246948242188},{"date":"2015-12-31","close":19.66608428955078},{"date":"2016-01-29","close":17.360153198242188},{"date":"2016-02-29","close":19.10419464111328},{"date":"2016-03-31","close":20.775266647338867},{"date":"2016-04-29","close":20.24359130859375},{"date":"2016-05-31","close":21.392372131347656},{"date":"2016-06-30","close":21.127267837524414},{"date":"2016-07-29","close":22.687055587768555},{"date":"2016-08-31","close":23.363283157348633},{"date":"2016-09-30","close":23.57135772705078},{"date":"2016-10-31","close":22.9869384765625},{"date":"2016-11-30","close":22.34258460998535},{"date":"2016-12-30","close":22.642284393310547},{"date":"2017-01-31","close":23.214540481567383},{"date":"2017-02-28","close":25.82920265197754},{"date":"2017-03-31","close":25.54204559326172},{"date":"2017-04-28","close":25.97036361694336},{"date":"2017-05-31","close":24.034208297729492},{"date":"2017-06-30","close":23.858884811401367},{"date":"2017-07-31","close":24.19721031188965},{"date":"2017-08-31","close":24.781944274902344},{"date":"2017-09-29","close":25.874469757080078},{"date":"2017-10-31","close":26.501598358154297},{"date":"2017-11-30","close":28.946107864379883},{"date":"2017-12-29","close":29.72214126586914},{"date":"2018-01-31","close":32.4769401550293},{"date":"2018-02-28","close":35.010047912597656},{"date":"2018-03-29","close":33.53240966796875},{"date":"2018-04-30","close":34.905311584472656},{"date":"2018-05-31","close":33.66011047363281},{"date":"2018-06-29","close":33.91229248046875},{"date":"2018-07-31","close":33.58887481689453},{"date":"2018-08-31","close":37.941368103027344},{"date":"2018-09-28","close":38.64031219482422},{"date":"2018-10-31","close":36.582645416259766},{"date":"2018-11-30","close":38.27785110473633},{"date":"2018-12-31","close":34.64756393432617},{"date":"2019-01-31","close":38.10685348510742},{"date":"2019-02-28","close":41.716888427734375},{"date":"2019-03-29","close":43.505794525146484},{"date":"2019-04-30","close":45.37063980102539},{"date":"2019-05-31","close":42.19185256958008},{"date":"2019-06-28","close":44.381317138671875},{"date":"2019-07-31","close":45.208152770996094},{"date":"2019-08-30","close":38.19845199584961},{"date":"2019-09-30","close":40.32012176513672},{"date":"2019-10-31","close":39.06330108642578},{"date":"2019-11-29","close":37.254432678222656},{"date":"2019-12-31","close":39.43330001831055},{"date":"2020-01-31","close":38.07497024536133},{"date":"2020-02-28","close":33.07229232788086},{"date":"2020-03-31","close":32.55876159667969},{"date":"2020-04-30","close":35.4343147277832},{"date":"2020-05-29","close":39.98276138305664},{"date":"2020-06-30","close":38.996150970458984},{"date":"2020-07-31","close":39.69097137451172},{"date":"2020-08-31","close":35.578636169433594},{"date":"2020-09-30","close":33.19379425048828},{"date":"2020-10-30","close":30.531822204589844},{"date":"2020-11-30","close":36.587162017822266},{"date":"2020-12-31","close":38.0584716796875},{"date":"2021-01-29","close":38.22137451171875},{"date":"2021-02-26","close":38.47000503540039},{"date":"2021-03-31","close":44.33439254760742},{"date":"2021-04-30","close":43.961421966552734},{"date":"2021-05-28","close":45.67981719970703},{"date":"2021-06-30","close":45.76616668701172},{"date":"2021-07-30","close":48.146034240722656},{"date":"2021-08-31","close":51.31983947753906},{"date":"2021-09-30","close":47.32868957519531},{"date":"2021-10-29","close":48.99653244018555},{"date":"2021-11-30","close":48.00732421875},{"date":"2021-12-31","close":55.47453689575195},{"date":"2022-01-31","close":49.021080017089844},{"date":"2022-02-28","close":49.10913848876953},{"date":"2022-03-31","close":49.1003303527832},{"date":"2022-04-29","close":43.42544937133789},{"date":"2022-05-31","close":39.94113540649414},{"date":"2022-06-30","close":37.80443572998047},{"date":"2022-07-29","close":40.586883544921875},{"date":"2022-08-31","close":40.00542068481445},{"date":"2022-09-30","close":35.78302001953125},{"date":"2022-10-31","close":41.018062591552734},{"date":"2022-11-30","close":44.891441345214844},{"date":"2022-12-30","close":43.0134391784668},{"date":"2023-01-31","close":44.29450988769531},{"date":"2023-02-28","close":44.066993713378906},{"date":"2023-03-31","close":47.5799674987793},{"date":"2023-04-28","close":43.3251838684082},{"date":"2023-05-31","close":45.54417037963867},{"date":"2023-06-30","close":47.44222640991211},{"date":"2023-07-31","close":48.07915496826172},{"date":"2023-08-31","close":52.984989166259766},{"date":"2023-09-29","close":49.66823196411133},{"date":"2023-10-31","close":48.5101432800293},{"date":"2023-11-30","close":45.020538330078125},{"date":"2023-12-29","close":47.01193618774414},{"date":"2024-01-31","close":47.05889892578125},{"date":"2024-02-29","close":45.36147689819336},{"date":"2024-03-28","close":46.805686950683594},{"date":"2024-04-30","close":44.41788101196289},{"date":"2024-05-31","close":43.96406173706055},{"date":"2024-06-28","close":44.91897201538086},{"date":"2024-07-31","close":46.200157165527344},{"date":"2024-08-30","close":48.19310760498047},{"date":"2024-09-30","close":50.7486572265625},{"date":"2024-10-31","close":52.625816345214844},{"date":"2024-11-29","close":56.89198684692383},{"date":"2024-12-31","close":56.88237762451172},{"date":"2025-01-31","close":58.624351501464844},{"date":"2025-02-28","close":62.01992416381836},{"date":"2025-03-31","close":59.69816589355469},{"date":"2025-04-30","close":56.22078323364258},{"date":"2025-05-30","close":61.3919677734375},{"date":"2025-06-30","close":67.56621551513672},{"date":"2025-07-31","close":66.69890594482422},{"date":"2025-08-29","close":67.68840789794922},{"date":"2025-09-30","close":67.03201293945312},{"date":"2025-10-31","close":72.05937194824219},{"date":"2025-11-28","close":75.83433532714844},{"date":"2025-12-31","close":75.92303466796875},{"date":"2026-01-30","close":77.6075668334961},{"date":"2026-02-27","close":78.73719787597656},{"date":"2026-03-31","close":76.88420867919922},{"date":"2026-04-30","close":91.15898132324219},{"date":"2026-05-29","close":119.97119140625},{"date":"2026-06-30","close":117.02222442626953},{"date":"2026-07-31","close":115.98999786376953},{"date":"2026-08-31","close":110.48999786376953},{"date":"2026-09-04","close":109.19999694824219}],"CSGP":[{"date":"2014-01-31","close":17.20400047302246},{"date":"2014-02-28","close":20.104000091552734},{"date":"2014-03-31","close":18.673999786376953},{"date":"2014-04-30","close":16.089000701904297},{"date":"2014-05-30","close":15.854999542236328},{"date":"2014-06-30","close":15.817000389099121},{"date":"2014-07-31","close":14.373000144958496},{"date":"2014-08-29","close":14.475000381469727},{"date":"2014-09-30","close":15.553999900817871},{"date":"2014-10-31","close":16.108999252319336},{"date":"2014-11-28","close":17.025999069213867},{"date":"2014-12-31","close":18.363000869750977},{"date":"2015-01-30","close":18.451000213623047},{"date":"2015-02-27","close":19.916000366210938},{"date":"2015-03-31","close":19.783000946044922},{"date":"2015-04-30","close":20.44300079345703},{"date":"2015-05-29","close":20.891000747680664},{"date":"2015-06-30","close":20.125999450683594},{"date":"2015-07-31","close":20.128999710083008},{"date":"2015-08-31","close":17.70400047302246},{"date":"2015-09-30","close":17.305999755859375},{"date":"2015-10-30","close":20.30699920654297},{"date":"2015-11-30","close":20.923999786376953},{"date":"2015-12-31","close":20.66900062561035},{"date":"2016-01-29","close":17.53700065612793},{"date":"2016-02-29","close":17.70599937438965},{"date":"2016-03-31","close":18.816999435424805},{"date":"2016-04-29","close":19.731000900268555},{"date":"2016-05-31","close":20.659000396728516},{"date":"2016-06-30","close":21.865999221801758},{"date":"2016-07-29","close":20.790000915527344},{"date":"2016-08-31","close":20.725000381469727},{"date":"2016-09-30","close":21.652999877929688},{"date":"2016-10-31","close":18.711999893188477},{"date":"2016-11-30","close":19.111000061035156},{"date":"2016-12-30","close":18.849000930786133},{"date":"2017-01-31","close":20.209999084472656},{"date":"2017-02-28","close":20.31800079345703},{"date":"2017-03-31","close":20.722000122070312},{"date":"2017-04-28","close":24.089000701904297},{"date":"2017-05-31","close":26.156999588012695},{"date":"2017-06-30","close":26.360000610351562},{"date":"2017-07-31","close":27.55500030517578},{"date":"2017-08-31","close":28.66200065612793},{"date":"2017-09-29","close":26.825000762939453},{"date":"2017-10-31","close":29.575000762939453},{"date":"2017-11-30","close":30.496999740600586},{"date":"2017-12-29","close":29.69499969482422},{"date":"2018-01-31","close":34.611000061035156},{"date":"2018-02-28","close":34.2130012512207},{"date":"2018-03-29","close":36.268001556396484},{"date":"2018-04-30","close":36.66600036621094},{"date":"2018-05-31","close":38.12200164794922},{"date":"2018-06-29","close":41.26300048828125},{"date":"2018-07-31","close":41.584999084472656},{"date":"2018-08-31","close":44.215999603271484},{"date":"2018-09-28","close":42.08399963378906},{"date":"2018-10-31","close":36.141998291015625},{"date":"2018-11-30","close":36.93899917602539},{"date":"2018-12-31","close":33.73400115966797},{"date":"2019-01-31","close":39.07400131225586},{"date":"2019-02-28","close":45.75299835205078},{"date":"2019-03-29","close":46.641998291015625},{"date":"2019-04-30","close":49.625},{"date":"2019-05-31","close":50.9640007019043},{"date":"2019-06-28","close":55.40599822998047},{"date":"2019-07-31","close":61.540000915527344},{"date":"2019-08-30","close":61.48699951171875},{"date":"2019-09-30","close":59.31999969482422},{"date":"2019-10-31","close":54.95199966430664},{"date":"2019-11-29","close":61.2859992980957},{"date":"2019-12-31","close":59.83000183105469},{"date":"2020-01-31","close":65.29900360107422},{"date":"2020-02-28","close":66.75900268554688},{"date":"2020-03-31","close":58.72100067138672},{"date":"2020-04-30","close":64.82599639892578},{"date":"2020-05-29","close":65.68000030517578},{"date":"2020-06-30","close":71.06700134277344},{"date":"2020-07-31","close":84.97599792480469},{"date":"2020-08-31","close":84.86000061035156},{"date":"2020-09-30","close":84.85099792480469},{"date":"2020-10-30","close":82.36100006103516},{"date":"2020-11-30","close":91.05699920654297},{"date":"2020-12-31","close":92.4280014038086},{"date":"2021-01-29","close":89.97100067138672},{"date":"2021-02-26","close":82.3759994506836},{"date":"2021-03-31","close":82.18900299072266},{"date":"2021-04-30","close":85.44300079345703},{"date":"2021-05-28","close":85.4000015258789},{"date":"2021-06-30","close":82.81999969482422},{"date":"2021-07-30","close":88.8499984741211},{"date":"2021-08-31","close":84.73999786376953},{"date":"2021-09-30","close":86.05999755859375},{"date":"2021-10-29","close":86.05000305175781},{"date":"2021-11-30","close":77.76000213623047},{"date":"2021-12-31","close":79.02999877929688},{"date":"2022-01-31","close":70.16000366210938},{"date":"2022-02-28","close":61.0099983215332},{"date":"2022-03-31","close":66.61000061035156},{"date":"2022-04-29","close":63.619998931884766},{"date":"2022-05-31","close":60.939998626708984},{"date":"2022-06-30","close":60.40999984741211},{"date":"2022-07-29","close":72.58999633789062},{"date":"2022-08-31","close":69.63999938964844},{"date":"2022-09-30","close":69.6500015258789},{"date":"2022-10-31","close":82.72000122070312},{"date":"2022-11-30","close":81.04000091552734},{"date":"2022-12-30","close":77.27999877929688},{"date":"2023-01-31","close":77.9000015258789},{"date":"2023-02-28","close":70.66000366210938},{"date":"2023-03-31","close":68.8499984741211},{"date":"2023-04-28","close":76.94999694824219},{"date":"2023-05-31","close":79.4000015258789},{"date":"2023-06-30","close":89},{"date":"2023-07-31","close":83.97000122070312},{"date":"2023-08-31","close":81.98999786376953},{"date":"2023-09-29","close":76.88999938964844},{"date":"2023-10-31","close":73.41000366210938},{"date":"2023-11-30","close":83.04000091552734},{"date":"2023-12-29","close":87.38999938964844},{"date":"2024-01-31","close":83.4800033569336},{"date":"2024-02-29","close":87.02999877929688},{"date":"2024-03-28","close":96.5999984741211},{"date":"2024-04-30","close":91.52999877929688},{"date":"2024-05-31","close":78.16999816894531},{"date":"2024-06-28","close":74.13999938964844},{"date":"2024-07-31","close":78.0199966430664},{"date":"2024-08-30","close":77.30000305175781},{"date":"2024-09-30","close":75.44000244140625},{"date":"2024-10-31","close":72.79000091552734},{"date":"2024-11-29","close":81.33999633789062},{"date":"2024-12-31","close":71.58999633789062},{"date":"2025-01-31","close":76.5999984741211},{"date":"2025-02-28","close":76.25},{"date":"2025-03-31","close":79.2300033569336},{"date":"2025-04-30","close":74.16999816894531},{"date":"2025-05-30","close":73.55999755859375},{"date":"2025-06-30","close":80.4000015258789},{"date":"2025-07-31","close":95.19000244140625},{"date":"2025-08-29","close":89.48999786376953},{"date":"2025-09-30","close":84.37000274658203},{"date":"2025-10-31","close":68.80999755859375},{"date":"2025-11-28","close":68.80000305175781},{"date":"2025-12-31","close":67.23999786376953},{"date":"2026-01-30","close":61.5},{"date":"2026-02-27","close":44.630001068115234},{"date":"2026-03-31","close":40.34000015258789},{"date":"2026-04-30","close":34.61000061035156},{"date":"2026-05-29","close":32.20000076293945},{"date":"2026-06-30","close":28.31999969482422},{"date":"2026-07-31","close":28.760000228881836},{"date":"2026-08-31","close":32.06999969482422},{"date":"2026-09-04","close":30.90999984741211}],"CSX":[{"date":"2014-01-31","close":7.356825351715088},{"date":"2014-02-28","close":7.617375373840332},{"date":"2014-03-31","close":7.963742733001709},{"date":"2014-04-30","close":7.757570743560791},{"date":"2014-05-30","close":8.126094818115234},{"date":"2014-06-30","close":8.515817642211914},{"date":"2014-07-31","close":8.26982593536377},{"date":"2014-08-29","close":8.588024139404297},{"date":"2014-09-30","close":8.907544136047363},{"date":"2014-10-31","close":9.899432182312012},{"date":"2014-11-28","close":10.181378364562988},{"date":"2014-12-31","close":10.108831405639648},{"date":"2015-01-30","close":9.291308403015137},{"date":"2015-02-27","close":9.616372108459473},{"date":"2015-03-31","close":9.282840728759766},{"date":"2015-04-30","close":10.11527156829834},{"date":"2015-05-29","close":9.60159969329834},{"date":"2015-06-30","close":9.198719024658203},{"date":"2015-07-31","close":8.812735557556152},{"date":"2015-08-31","close":7.766979217529297},{"date":"2015-09-30","close":7.630817890167236},{"date":"2015-10-30","close":7.656344890594482},{"date":"2015-11-30","close":8.115156173706055},{"date":"2015-12-31","close":7.407254219055176},{"date":"2016-01-29","close":6.5709052085876465},{"date":"2016-02-29","close":6.941624641418457},{"date":"2016-03-31","close":7.404588222503662},{"date":"2016-04-29","close":7.841677188873291},{"date":"2016-05-31","close":7.653461933135986},{"date":"2016-06-30","close":7.552112102508545},{"date":"2016-07-29","close":8.203655242919922},{"date":"2016-08-31","close":8.241803169250488},{"date":"2016-09-30","close":8.888792991638184},{"date":"2016-10-31","close":8.891707420349121},{"date":"2016-11-30","close":10.489969253540039},{"date":"2016-12-30","close":10.525121688842773},{"date":"2017-01-31","close":13.589215278625488},{"date":"2017-02-28","close":14.278525352478027},{"date":"2017-03-31","close":13.68751049041748},{"date":"2017-04-28","close":14.948932647705078},{"date":"2017-05-31","close":15.987528800964355},{"date":"2017-06-30","close":16.102630615234375},{"date":"2017-07-31","close":14.562020301818848},{"date":"2017-08-31","close":14.875945091247559},{"date":"2017-09-29","close":16.079055786132812},{"date":"2017-10-31","close":14.944100379943848},{"date":"2017-11-30","close":16.584218978881836},{"date":"2017-12-29","close":16.364091873168945},{"date":"2018-01-31","close":16.88764762878418},{"date":"2018-02-28","close":16.044384002685547},{"date":"2018-03-29","close":16.638736724853516},{"date":"2018-04-30","close":17.737825393676758},{"date":"2018-05-31","close":19.375185012817383},{"date":"2018-06-29","close":19.11445426940918},{"date":"2018-07-31","close":21.182334899902344},{"date":"2018-08-31","close":22.29081153869629},{"date":"2018-09-28","close":22.257749557495117},{"date":"2018-10-31","close":20.69775390625},{"date":"2018-11-30","close":21.89714241027832},{"date":"2018-12-31","close":18.731510162353516},{"date":"2019-01-31","close":19.807830810546875},{"date":"2019-02-28","close":21.981714248657227},{"date":"2019-03-29","close":22.632061004638672},{"date":"2019-04-30","close":24.087024688720703},{"date":"2019-05-31","close":22.59953498840332},{"date":"2019-06-28","close":23.47960662841797},{"date":"2019-07-31","close":21.36440086364746},{"date":"2019-08-30","close":20.413597106933594},{"date":"2019-09-30","close":21.098922729492188},{"date":"2019-10-31","close":21.40350914001465},{"date":"2019-11-29","close":21.863269805908203},{"date":"2019-12-31","close":22.113868713378906},{"date":"2020-01-31","close":23.330196380615234},{"date":"2020-02-28","close":21.60474395751953},{"date":"2020-03-31","close":17.57206153869629},{"date":"2020-04-30","close":20.31060791015625},{"date":"2020-05-29","close":22.029098510742188},{"date":"2020-06-30","close":21.46282958984375},{"date":"2020-07-31","close":21.955245971679688},{"date":"2020-08-31","close":23.61152458190918},{"date":"2020-09-30","close":23.985177993774414},{"date":"2020-10-30","close":24.377363204956055},{"date":"2020-11-30","close":27.886838912963867},{"date":"2020-12-31","close":28.103612899780273},{"date":"2021-01-29","close":26.558303833007812},{"date":"2021-02-26","close":28.436635971069336},{"date":"2021-03-31","close":29.949325561523438},{"date":"2021-04-30","close":31.294273376464844},{"date":"2021-05-28","close":31.185527801513672},{"date":"2021-06-30","close":29.97697639465332},{"date":"2021-07-30","close":30.201244354248047},{"date":"2021-08-31","close":30.48222541809082},{"date":"2021-09-30","close":27.86785888671875},{"date":"2021-10-29","close":33.89308547973633},{"date":"2021-11-30","close":32.56327819824219},{"date":"2021-12-31","close":35.32542419433594},{"date":"2022-01-31","close":32.14990997314453},{"date":"2022-02-28","close":31.95374870300293},{"date":"2022-03-31","close":35.2895393371582},{"date":"2022-04-29","close":32.358943939208984},{"date":"2022-05-31","close":30.051212310791016},{"date":"2022-06-30","close":27.470537185668945},{"date":"2022-07-29","close":30.561681747436523},{"date":"2022-08-31","close":30.01059341430664},{"date":"2022-09-30","close":25.260099411010742},{"date":"2022-10-31","close":27.554750442504883},{"date":"2022-11-30","close":31.094806671142578},{"date":"2022-12-30","close":29.4682559967041},{"date":"2023-01-31","close":29.411182403564453},{"date":"2023-02-28","close":29.106285095214844},{"date":"2023-03-31","close":28.58124542236328},{"date":"2023-04-28","close":29.249475479125977},{"date":"2023-05-31","close":29.383020401000977},{"date":"2023-06-30","close":32.66908645629883},{"date":"2023-07-31","close":31.92182159423828},{"date":"2023-08-31","close":29.0366153717041},{"date":"2023-09-29","close":29.565425872802734},{"date":"2023-10-31","close":28.700096130371094},{"date":"2023-11-30","close":31.16267204284668},{"date":"2023-12-29","close":33.44921875},{"date":"2024-01-31","close":34.44295883178711},{"date":"2024-02-29","close":36.72016143798828},{"date":"2024-03-28","close":35.87813186645508},{"date":"2024-04-30","close":32.15192413330078},{"date":"2024-05-31","close":32.78301239013672},{"date":"2024-06-28","close":32.491607666015625},{"date":"2024-07-31","close":34.094329833984375},{"date":"2024-08-30","close":33.406227111816406},{"date":"2024-09-30","close":33.65967559814453},{"date":"2024-10-31","close":32.79210662841797},{"date":"2024-11-29","close":35.74601745605469},{"date":"2024-12-31","close":31.560165405273438},{"date":"2025-01-31","close":32.146968841552734},{"date":"2025-02-28","close":31.433544158935547},{"date":"2025-03-31","close":28.900005340576172},{"date":"2025-04-30","close":27.564498901367188},{"date":"2025-05-30","close":31.149991989135742},{"date":"2025-06-30","close":32.17551040649414},{"date":"2025-07-31","close":35.04497528076172},{"date":"2025-08-29","close":32.18528747558594},{"date":"2025-09-30","close":35.15531921386719},{"date":"2025-10-31","close":35.66023254394531},{"date":"2025-11-28","close":35.13622283935547},{"date":"2025-12-31","close":36.02058792114258},{"date":"2026-01-30","close":37.52103042602539},{"date":"2026-02-27","close":42.559532165527344},{"date":"2026-03-31","close":40.92454528808594},{"date":"2026-04-30","close":45.291160583496094},{"date":"2026-05-29","close":45.2599983215332},{"date":"2026-06-30","close":47.529998779296875},{"date":"2026-07-31","close":50.26240158081055},{"date":"2026-08-31","close":50.5099983215332},{"date":"2026-09-04","close":49.40999984741211}],"CTAS":[{"date":"2014-01-31","close":12.384286880493164},{"date":"2014-02-28","close":13.163320541381836},{"date":"2014-03-31","close":12.935471534729004},{"date":"2014-04-30","close":12.787908554077148},{"date":"2014-05-30","close":13.480144500732422},{"date":"2014-06-30","close":13.788286209106445},{"date":"2014-07-31","close":13.584304809570312},{"date":"2014-08-29","close":14.352493286132812},{"date":"2014-09-30","close":15.318145751953125},{"date":"2014-10-31","close":15.893203735351562},{"date":"2014-11-28","close":16.260725021362305},{"date":"2014-12-31","close":17.43665313720703},{"date":"2015-01-30","close":17.494447708129883},{"date":"2015-02-27","close":18.557010650634766},{"date":"2015-03-31","close":18.145767211914062},{"date":"2015-04-30","close":17.772314071655273},{"date":"2015-05-29","close":19.137195587158203},{"date":"2015-06-30","close":18.803754806518555},{"date":"2015-07-31","close":19.00604248046875},{"date":"2015-08-31","close":18.892669677734375},{"date":"2015-09-30","close":19.06161880493164},{"date":"2015-10-30","close":20.693246841430664},{"date":"2015-11-30","close":20.593647003173828},{"date":"2015-12-31","close":20.472230911254883},{"date":"2016-01-29","close":19.318767547607422},{"date":"2016-02-29","close":18.884817123413086},{"date":"2016-03-31","close":20.193422317504883},{"date":"2016-04-29","close":20.186677932739258},{"date":"2016-05-31","close":21.31540298461914},{"date":"2016-06-30","close":22.06414031982422},{"date":"2016-07-29","close":24.119234085083008},{"date":"2016-08-31","close":26.421655654907227},{"date":"2016-09-30","close":25.317659378051758},{"date":"2016-10-31","close":23.984329223632812},{"date":"2016-11-30","close":26.09998321533203},{"date":"2016-12-30","close":26.318620681762695},{"date":"2017-01-31","close":26.443885803222656},{"date":"2017-02-28","close":26.876604080200195},{"date":"2017-03-31","close":28.819293975830078},{"date":"2017-04-28","close":27.892364501953125},{"date":"2017-05-31","close":28.66898536682129},{"date":"2017-06-30","close":28.705425262451172},{"date":"2017-07-31","close":30.71190071105957},{"date":"2017-08-31","close":30.748323440551758},{"date":"2017-09-29","close":32.85955810546875},{"date":"2017-10-31","close":33.943641662597656},{"date":"2017-11-30","close":36.24924087524414},{"date":"2017-12-29","close":35.878562927246094},{"date":"2018-01-31","close":38.78419876098633},{"date":"2018-02-28","close":39.29304504394531},{"date":"2018-03-29","close":39.27461624145508},{"date":"2018-04-30","close":39.210147857666016},{"date":"2018-05-31","close":41.9615364074707},{"date":"2018-06-29","close":42.61082077026367},{"date":"2018-07-31","close":47.07980728149414},{"date":"2018-08-31","close":49.12666320800781},{"date":"2018-09-28","close":45.544097900390625},{"date":"2018-10-31","close":41.87404251098633},{"date":"2018-11-30","close":43.63580322265625},{"date":"2018-12-31","close":39.120391845703125},{"date":"2019-01-31","close":43.666080474853516},{"date":"2019-02-28","close":48.11164093017578},{"date":"2019-03-29","close":47.06602478027344},{"date":"2019-04-30","close":50.56611633300781},{"date":"2019-05-31","close":51.65828323364258},{"date":"2019-06-28","close":55.258514404296875},{"date":"2019-07-31","close":60.64952850341797},{"date":"2019-08-30","close":61.431976318359375},{"date":"2019-09-30","close":62.433345794677734},{"date":"2019-10-31","close":62.56608581542969},{"date":"2019-11-29","close":60.444156646728516},{"date":"2019-12-31","close":63.27050018310547},{"date":"2020-01-31","close":65.59597778320312},{"date":"2020-02-28","close":62.720272064208984},{"date":"2020-03-31","close":40.73033142089844},{"date":"2020-04-30","close":52.16030502319336},{"date":"2020-05-29","close":58.30442810058594},{"date":"2020-06-30","close":62.630916595458984},{"date":"2020-07-31","close":70.98062133789062},{"date":"2020-08-31","close":78.35684967041016},{"date":"2020-09-30","close":78.26042175292969},{"date":"2020-10-30","close":73.962158203125},{"date":"2020-11-30","close":84.42229461669922},{"date":"2020-12-31","close":83.98509979248047},{"date":"2021-01-29","close":75.58802032470703},{"date":"2021-02-26","close":77.23189544677734},{"date":"2021-03-31","close":81.2728042602539},{"date":"2021-04-30","close":82.1847915649414},{"date":"2021-05-28","close":84.36909484863281},{"date":"2021-06-30","close":91.16079711914062},{"date":"2021-07-30","close":94.06744384765625},{"date":"2021-08-31","close":94.67742156982422},{"date":"2021-09-30","close":91.06277465820312},{"date":"2021-10-29","close":103.6076431274414},{"date":"2021-11-30","close":101.21928405761719},{"date":"2021-12-31","close":106.24919891357422},{"date":"2022-01-31","close":93.86860656738281},{"date":"2022-02-28","close":90.21048736572266},{"date":"2022-03-31","close":102.24513244628906},{"date":"2022-04-29","close":95.4839096069336},{"date":"2022-05-31","close":95.98945617675781},{"date":"2022-06-30","close":90.01315307617188},{"date":"2022-07-29","close":102.53445434570312},{"date":"2022-08-31","close":98.30332946777344},{"date":"2022-09-30","close":93.79698181152344},{"date":"2022-10-31","close":103.30741119384766},{"date":"2022-11-30","close":111.86812591552734},{"date":"2022-12-30","close":109.40681457519531},{"date":"2023-01-31","close":107.49784851074219},{"date":"2023-02-28","close":106.49455261230469},{"date":"2023-03-31","close":112.37460327148438},{"date":"2023-04-28","close":110.69633483886719},{"date":"2023-05-31","close":114.95099639892578},{"date":"2023-06-30","close":121.02307891845703},{"date":"2023-07-31","close":122.23068237304688},{"date":"2023-08-31","close":123.08838653564453},{"date":"2023-09-29","close":117.4341049194336},{"date":"2023-10-31","close":123.80857849121094},{"date":"2023-11-30","close":135.41168212890625},{"date":"2023-12-29","close":147.50511169433594},{"date":"2024-01-31","close":147.97262573242188},{"date":"2024-02-29","close":154.20008850097656},{"date":"2024-03-28","close":168.53073120117188},{"date":"2024-04-30","close":161.49298095703125},{"date":"2024-05-31","close":166.63421630859375},{"date":"2024-06-28","close":172.11277770996094},{"date":"2024-07-31","close":187.76429748535156},{"date":"2024-08-30","close":198.291015625},{"date":"2024-09-30","close":202.8227081298828},{"date":"2024-10-31","close":202.75372314453125},{"date":"2024-11-29","close":222.8374481201172},{"date":"2024-12-31","close":180.3109130859375},{"date":"2025-01-31","close":197.94723510742188},{"date":"2025-02-28","close":205.17507934570312},{"date":"2025-03-31","close":203.22715759277344},{"date":"2025-04-30","close":209.3082275390625},{"date":"2025-05-30","close":224.3707275390625},{"date":"2025-06-30","close":220.7748260498047},{"date":"2025-07-31","close":220.45787048339844},{"date":"2025-08-29","close":208.4793701171875},{"date":"2025-09-30","close":203.74456787109375},{"date":"2025-10-31","close":181.91693115234375},{"date":"2025-11-28","close":185.08987426757812},{"date":"2025-12-31","close":187.12962341308594},{"date":"2026-01-30","close":190.4330291748047},{"date":"2026-02-27","close":200.58460998535156},{"date":"2026-03-31","close":168.6813507080078},{"date":"2026-04-30","close":174.2362518310547},{"date":"2026-05-29","close":171.25999450683594},{"date":"2026-06-30","close":170.0800018310547},{"date":"2026-07-31","close":204.09982299804688},{"date":"2026-08-31","close":201.7899932861328},{"date":"2026-09-04","close":200.47000122070312}],"CTSH":[{"date":"2014-01-31","close":42.4412956237793},{"date":"2014-02-28","close":45.572593688964844},{"date":"2014-03-31","close":44.32008361816406},{"date":"2014-04-30","close":41.96393585205078},{"date":"2014-05-30","close":42.57706069946289},{"date":"2014-06-30","close":42.83982467651367},{"date":"2014-07-31","close":42.96244812011719},{"date":"2014-08-29","close":40.05448532104492},{"date":"2014-09-30","close":39.21363067626953},{"date":"2014-10-31","close":42.787269592285156},{"date":"2014-11-28","close":47.28933334350586},{"date":"2014-12-31","close":46.12441635131836},{"date":"2015-01-30","close":47.411983489990234},{"date":"2015-02-27","close":54.73442459106445},{"date":"2015-03-31","close":54.64682388305664},{"date":"2015-04-30","close":51.2746467590332},{"date":"2015-05-29","close":56.68766403198242},{"date":"2015-06-30","close":53.508174896240234},{"date":"2015-07-31","close":55.26872253417969},{"date":"2015-08-31","close":55.128570556640625},{"date":"2015-09-30","close":54.83952331542969},{"date":"2015-10-30","close":59.65692901611328},{"date":"2015-11-30","close":56.56502914428711},{"date":"2015-12-31","close":52.57097244262695},{"date":"2016-01-29","close":55.45263671875},{"date":"2016-02-29","close":49.908267974853516},{"date":"2016-03-31","close":54.918357849121094},{"date":"2016-04-29","close":51.125755310058594},{"date":"2016-05-31","close":53.814720153808594},{"date":"2016-06-30","close":50.135982513427734},{"date":"2016-07-29","close":50.354976654052734},{"date":"2016-08-31","close":50.3111572265625},{"date":"2016-09-30","close":41.788753509521484},{"date":"2016-10-31","close":44.97698974609375},{"date":"2016-11-30","close":48.24406814575195},{"date":"2016-12-30","close":49.076175689697266},{"date":"2017-01-31","close":46.063106536865234},{"date":"2017-02-28","close":51.91404724121094},{"date":"2017-03-31","close":52.13302230834961},{"date":"2017-04-28","close":52.75490188598633},{"date":"2017-05-31","close":58.742469787597656},{"date":"2017-06-30","close":58.29472351074219},{"date":"2017-07-31","close":60.8582878112793},{"date":"2017-08-31","close":62.26396942138672},{"date":"2017-09-29","close":63.82122039794922},{"date":"2017-10-31","close":66.57504272460938},{"date":"2017-11-30","close":63.719268798828125},{"date":"2017-12-29","close":62.6085090637207},{"date":"2018-01-31","close":68.74419403076172},{"date":"2018-02-28","close":72.48345184326172},{"date":"2018-03-29","close":71.14019775390625},{"date":"2018-04-30","close":72.30671691894531},{"date":"2018-05-31","close":66.76460266113281},{"date":"2018-06-29","close":69.9898452758789},{"date":"2018-07-31","close":72.21385955810547},{"date":"2018-08-31","close":69.67971801757812},{"date":"2018-09-28","close":68.54251861572266},{"date":"2018-10-31","close":61.32844543457031},{"date":"2018-11-30","close":63.46347427368164},{"date":"2018-12-31","close":56.55849075317383},{"date":"2019-01-31","close":62.08247756958008},{"date":"2019-02-28","close":63.41402816772461},{"date":"2019-03-29","close":64.72734832763672},{"date":"2019-04-30","close":65.18299102783203},{"date":"2019-05-31","close":55.51377487182617},{"date":"2019-06-28","close":56.8225212097168},{"date":"2019-07-31","close":58.391204833984375},{"date":"2019-08-30","close":55.20903015136719},{"date":"2019-09-30","close":54.2017936706543},{"date":"2019-10-31","close":54.8043327331543},{"date":"2019-11-29","close":57.83769607543945},{"date":"2019-12-31","close":55.95216751098633},{"date":"2020-01-31","close":55.374786376953125},{"date":"2020-02-28","close":55.14308547973633},{"date":"2020-03-31","close":42.05643844604492},{"date":"2020-04-30","close":52.509464263916016},{"date":"2020-05-29","close":48.16564178466797},{"date":"2020-06-30","close":51.63722610473633},{"date":"2020-07-31","close":62.088253021240234},{"date":"2020-08-31","close":60.96194076538086},{"date":"2020-09-30","close":63.296085357666016},{"date":"2020-10-30","close":65.11965942382812},{"date":"2020-11-30","close":71.44184112548828},{"date":"2020-12-31","close":74.93486022949219},{"date":"2021-01-29","close":71.27725219726562},{"date":"2021-02-26","close":67.40245056152344},{"date":"2021-03-31","close":71.65869903564453},{"date":"2021-04-30","close":73.75011444091797},{"date":"2021-05-28","close":65.86399841308594},{"date":"2021-06-30","close":63.74708557128906},{"date":"2021-07-30","close":67.67720031738281},{"date":"2021-08-31","close":70.45646667480469},{"date":"2021-09-30","close":68.51754760742188},{"date":"2021-10-29","close":72.09991455078125},{"date":"2021-11-30","close":72.21234130859375},{"date":"2021-12-31","close":82.15798950195312},{"date":"2022-01-31","close":79.10205078125},{"date":"2022-02-28","close":80.00111389160156},{"date":"2022-03-31","close":83.2892074584961},{"date":"2022-04-29","close":75.14327239990234},{"date":"2022-05-31","close":69.65221405029297},{"date":"2022-06-30","close":62.92942810058594},{"date":"2022-07-29","close":63.367671966552734},{"date":"2022-08-31","close":59.13307571411133},{"date":"2022-09-30","close":53.769256591796875},{"date":"2022-10-31","close":58.271881103515625},{"date":"2022-11-30","close":58.50029754638672},{"date":"2022-12-30","close":53.77964401245117},{"date":"2023-01-31","close":62.769561767578125},{"date":"2023-02-28","close":59.15077590942383},{"date":"2023-03-31","close":57.54521560668945},{"date":"2023-04-28","close":56.39299011230469},{"date":"2023-05-31","close":59.29253387451172},{"date":"2023-06-30","close":61.93977737426758},{"date":"2023-07-31","close":62.651397705078125},{"date":"2023-08-31","close":68.23231506347656},{"date":"2023-09-29","close":64.54486846923828},{"date":"2023-10-31","close":61.42910385131836},{"date":"2023-11-30","close":67.3412094116211},{"date":"2023-12-29","close":72.26884460449219},{"date":"2024-01-31","close":73.79020690917969},{"date":"2024-02-29","close":75.89999389648438},{"date":"2024-03-28","close":70.39625549316406},{"date":"2024-04-30","close":63.08671569824219},{"date":"2024-05-31","close":63.81034851074219},{"date":"2024-06-28","close":65.59491729736328},{"date":"2024-07-31","close":73.00328826904297},{"date":"2024-08-30","close":75.31670379638672},{"date":"2024-09-30","close":74.74532318115234},{"date":"2024-10-31","close":72.23701477050781},{"date":"2024-11-29","close":78.25631713867188},{"date":"2024-12-31","close":74.76595306396484},{"date":"2025-01-31","close":80.3174819946289},{"date":"2025-02-28","close":81.29535675048828},{"date":"2025-03-31","close":74.63211822509766},{"date":"2025-04-30","close":71.77366638183594},{"date":"2025-05-30","close":79.31439208984375},{"date":"2025-06-30","close":76.41563415527344},{"date":"2025-07-31","close":70.27536010742188},{"date":"2025-08-29","close":71.06996154785156},{"date":"2025-09-30","close":65.97455596923828},{"date":"2025-10-31","close":71.6896743774414},{"date":"2025-11-28","close":76.77519989013672},{"date":"2025-12-31","close":82.0015640258789},{"date":"2026-01-30","close":81.07286834716797},{"date":"2026-02-27","close":63.97886657714844},{"date":"2026-03-31","close":60.92042922973633},{"date":"2026-04-30","close":52.529598236083984},{"date":"2026-05-29","close":55.7599983215332},{"date":"2026-06-30","close":38.72999954223633},{"date":"2026-07-31","close":55.02734375},{"date":"2026-08-31","close":64.58000183105469},{"date":"2026-09-04","close":62.310001373291016}],"CTVA":[{"date":"2019-05-31","close":24.68950653076172},{"date":"2019-06-28","close":27.069658279418945},{"date":"2019-07-31","close":27.12811851501465},{"date":"2019-08-30","close":26.962589263916016},{"date":"2019-09-30","close":25.748720169067383},{"date":"2019-10-31","close":24.25897216796875},{"date":"2019-11-29","close":24.048717498779297},{"date":"2019-12-31","close":27.32052993774414},{"date":"2020-01-31","close":26.72901153564453},{"date":"2020-02-28","close":25.139320373535156},{"date":"2020-03-31","close":21.823936462402344},{"date":"2020-04-30","close":24.322080612182617},{"date":"2020-05-29","close":25.504682540893555},{"date":"2020-06-30","close":25.01906394958496},{"date":"2020-07-31","close":26.672054290771484},{"date":"2020-08-31","close":26.79486083984375},{"date":"2020-09-30","close":27.038877487182617},{"date":"2020-10-30","close":30.9525146484375},{"date":"2020-11-30","close":36.09232711791992},{"date":"2020-12-31","close":36.46908187866211},{"date":"2021-01-29","close":37.54280471801758},{"date":"2021-02-26","close":42.647518157958984},{"date":"2021-03-31","close":44.03603744506836},{"date":"2021-04-30","close":46.05740737915039},{"date":"2021-05-28","close":43.10212707519531},{"date":"2021-06-30","close":42.012725830078125},{"date":"2021-07-30","close":40.52546691894531},{"date":"2021-08-31","close":41.780643463134766},{"date":"2021-09-30","close":39.98475646972656},{"date":"2021-10-29","close":41.00146484375},{"date":"2021-11-30","close":42.884830474853516},{"date":"2021-12-31","close":45.05766296386719},{"date":"2022-01-31","close":45.8200569152832},{"date":"2022-02-28","close":49.718658447265625},{"date":"2022-03-31","close":54.926551818847656},{"date":"2022-04-29","close":55.12723159790039},{"date":"2022-05-31","close":59.99491500854492},{"date":"2022-06-30","close":51.87041473388672},{"date":"2022-07-29","close":55.13745880126953},{"date":"2022-08-31","close":59.00209045410156},{"date":"2022-09-30","close":54.8912467956543},{"date":"2022-10-31","close":62.7575569152832},{"date":"2022-11-30","close":64.65026092529297},{"date":"2022-12-30","close":56.58341598510742},{"date":"2023-01-31","close":62.04152297973633},{"date":"2023-02-28","close":60.10740661621094},{"date":"2023-03-31","close":58.19678497314453},{"date":"2023-04-28","close":58.9784049987793},{"date":"2023-05-31","close":51.756980895996094},{"date":"2023-06-30","close":55.44355392456055},{"date":"2023-07-31","close":54.60173034667969},{"date":"2023-08-31","close":49.02656173706055},{"date":"2023-09-29","close":49.657474517822266},{"date":"2023-10-31","close":46.726173400878906},{"date":"2023-11-30","close":44.02733612060547},{"date":"2023-12-29","close":46.67676544189453},{"date":"2024-01-31","close":44.30007553100586},{"date":"2024-02-29","close":52.284873962402344},{"date":"2024-03-28","close":56.33909225463867},{"date":"2024-04-30","close":52.88079071044922},{"date":"2024-05-31","close":54.649017333984375},{"date":"2024-06-28","close":52.84733581542969},{"date":"2024-07-31","close":54.96357345581055},{"date":"2024-08-30","close":56.1392707824707},{"date":"2024-09-30","close":57.77048110961914},{"date":"2024-10-31","close":59.86354064941406},{"date":"2024-11-29","close":61.1606559753418},{"date":"2024-12-31","close":56.12551498413086},{"date":"2025-01-31","close":64.31376647949219},{"date":"2025-02-28","close":62.05732345581055},{"date":"2025-03-31","close":62.17588424682617},{"date":"2025-04-30","close":61.247154235839844},{"date":"2025-05-30","close":69.95158386230469},{"date":"2025-06-30","close":73.8141098022461},{"date":"2025-07-31","close":71.43716430664062},{"date":"2025-08-29","close":73.47738647460938},{"date":"2025-09-30","close":67.14329528808594},{"date":"2025-10-31","close":60.99783706665039},{"date":"2025-11-28","close":66.98444366455078},{"date":"2025-12-31","close":66.72562408447266},{"date":"2026-01-30","close":72.46942901611328},{"date":"2026-02-27","close":79.75618743896484},{"date":"2026-03-31","close":83.51751708984375},{"date":"2026-04-30","close":80.82372283935547},{"date":"2026-05-29","close":78.0999984741211},{"date":"2026-06-30","close":84.69000244140625},{"date":"2026-07-31","close":78.54258728027344},{"date":"2026-08-31","close":84.44999694824219},{"date":"2026-09-04","close":87.86000061035156}],"CVNA":[{"date":"2017-04-28","close":2.2200000286102295},{"date":"2017-05-31","close":2.009999990463257},{"date":"2017-06-30","close":4.093999862670898},{"date":"2017-07-31","close":3.9040000438690186},{"date":"2017-08-31","close":3.569999933242798},{"date":"2017-09-29","close":2.936000108718872},{"date":"2017-10-31","close":2.8359999656677246},{"date":"2017-11-30","close":3.242000102996826},{"date":"2017-12-29","close":3.8239998817443848},{"date":"2018-01-31","close":3.818000078201294},{"date":"2018-02-28","close":4.007999897003174},{"date":"2018-03-29","close":4.585999965667725},{"date":"2018-04-30","close":5.242000102996826},{"date":"2018-05-31","close":5.769999980926514},{"date":"2018-06-29","close":8.319999694824219},{"date":"2018-07-31","close":8.600000381469727},{"date":"2018-08-31","close":12.947999954223633},{"date":"2018-09-28","close":11.817999839782715},{"date":"2018-10-31","close":7.75},{"date":"2018-11-30","close":8.657999992370605},{"date":"2018-12-31","close":6.541999816894531},{"date":"2019-01-31","close":7.429999828338623},{"date":"2019-02-28","close":8.972000122070312},{"date":"2019-03-29","close":11.612000465393066},{"date":"2019-04-30","close":14.312000274658203},{"date":"2019-05-31","close":11.576000213623047},{"date":"2019-06-28","close":12.517999649047852},{"date":"2019-07-31","close":12.711999893188477},{"date":"2019-08-30","close":16.23200035095215},{"date":"2019-09-30","close":13.199999809265137},{"date":"2019-10-31","close":16.215999603271484},{"date":"2019-11-29","close":19.06399917602539},{"date":"2019-12-31","close":18.40999984741211},{"date":"2020-01-31","close":15.850000381469727},{"date":"2020-02-28","close":16.582000732421875},{"date":"2020-03-31","close":11.017999649047852},{"date":"2020-04-30","close":16.02199935913086},{"date":"2020-05-29","close":18.59600067138672},{"date":"2020-06-30","close":24.040000915527344},{"date":"2020-07-31","close":30.989999771118164},{"date":"2020-08-31","close":43.19200134277344},{"date":"2020-09-30","close":44.61199951171875},{"date":"2020-10-30","close":37.06999969482422},{"date":"2020-11-30","close":50.04199981689453},{"date":"2020-12-31","close":47.90800094604492},{"date":"2021-01-29","close":52.237998962402344},{"date":"2021-02-26","close":56.70000076293945},{"date":"2021-03-31","close":52.47999954223633},{"date":"2021-04-30","close":57.051998138427734},{"date":"2021-05-28","close":53.018001556396484},{"date":"2021-06-30","close":60.36399841308594},{"date":"2021-07-30","close":67.51200103759766},{"date":"2021-08-31","close":65.61199951171875},{"date":"2021-09-30","close":60.30799865722656},{"date":"2021-10-29","close":60.63600158691406},{"date":"2021-11-30","close":56.08399963378906},{"date":"2021-12-31","close":46.358001708984375},{"date":"2022-01-31","close":32.4119987487793},{"date":"2022-02-28","close":30.0939998626709},{"date":"2022-03-31","close":23.857999801635742},{"date":"2022-04-29","close":11.592000007629395},{"date":"2022-05-31","close":5.888000011444092},{"date":"2022-06-30","close":4.515999794006348},{"date":"2022-07-29","close":5.829999923706055},{"date":"2022-08-31","close":6.5980000495910645},{"date":"2022-09-30","close":4.059999942779541},{"date":"2022-10-31","close":2.7060000896453857},{"date":"2022-11-30","close":1.5420000553131104},{"date":"2022-12-30","close":0.9480000138282776},{"date":"2023-01-31","close":2.0339999198913574},{"date":"2023-02-28","close":1.8839999437332153},{"date":"2023-03-31","close":1.9579999446868896},{"date":"2023-04-28","close":1.3880000114440918},{"date":"2023-05-31","close":2.5840001106262207},{"date":"2023-06-30","close":5.184000015258789},{"date":"2023-07-31","close":9.1899995803833},{"date":"2023-08-31","close":10.069999694824219},{"date":"2023-09-29","close":8.395999908447266},{"date":"2023-10-31","close":5.400000095367432},{"date":"2023-11-30","close":6.263999938964844},{"date":"2023-12-29","close":10.588000297546387},{"date":"2024-01-31","close":8.612000465393066},{"date":"2024-02-29","close":15.185999870300293},{"date":"2024-03-28","close":17.582000732421875},{"date":"2024-04-30","close":16.583999633789062},{"date":"2024-05-31","close":19.996000289916992},{"date":"2024-06-28","close":25.743999481201172},{"date":"2024-07-31","close":26.645999908447266},{"date":"2024-08-30","close":30.124000549316406},{"date":"2024-09-30","close":34.821998596191406},{"date":"2024-10-31","close":49.46200180053711},{"date":"2024-11-29","close":52.08399963378906},{"date":"2024-12-31","close":40.672000885009766},{"date":"2025-01-31","close":49.49599838256836},{"date":"2025-02-28","close":46.619998931884766},{"date":"2025-03-31","close":41.816001892089844},{"date":"2025-04-30","close":48.869998931884766},{"date":"2025-05-30","close":65.43199920654297},{"date":"2025-06-30","close":67.39199829101562},{"date":"2025-07-31","close":78.03399658203125},{"date":"2025-08-29","close":74.38400268554688},{"date":"2025-09-30","close":75.447998046875},{"date":"2025-10-31","close":61.30799865722656},{"date":"2025-11-28","close":74.9000015258789},{"date":"2025-12-31","close":84.40399932861328},{"date":"2026-01-30","close":80.22200012207031},{"date":"2026-02-27","close":66.83200073242188},{"date":"2026-03-31","close":62.875999450683594},{"date":"2026-04-30","close":79.16000366210938},{"date":"2026-05-29","close":73},{"date":"2026-06-30","close":65.81999969482422},{"date":"2026-07-31","close":62.36000061035156},{"date":"2026-08-31","close":73.45999908447266},{"date":"2026-09-04","close":74.58999633789062}],"CVS":[{"date":"2014-01-31","close":48.21467208862305},{"date":"2014-02-28","close":52.07356643676758},{"date":"2014-03-31","close":53.29814910888672},{"date":"2014-04-30","close":51.9678955078125},{"date":"2014-05-30","close":55.969825744628906},{"date":"2014-06-30","close":53.861663818359375},{"date":"2014-07-31","close":54.76468276977539},{"date":"2014-08-29","close":56.98078918457031},{"date":"2014-09-30","close":57.081180572509766},{"date":"2014-10-31","close":61.749786376953125},{"date":"2014-11-28","close":65.74363708496094},{"date":"2014-12-31","close":69.30571746826172},{"date":"2015-01-30","close":70.88829040527344},{"date":"2015-02-27","close":75.0118637084961},{"date":"2015-03-31","close":74.53520965576172},{"date":"2015-04-30","close":71.95265197753906},{"date":"2015-05-29","close":74.19187927246094},{"date":"2015-06-30","close":76.00357055664062},{"date":"2015-07-31","close":81.76170349121094},{"date":"2015-08-31","close":74.4411392211914},{"date":"2015-09-30","close":70.13749694824219},{"date":"2015-10-30","close":72.05314636230469},{"date":"2015-11-30","close":68.63214874267578},{"date":"2015-12-31","close":71.31645965576172},{"date":"2016-01-29","close":70.77214813232422},{"date":"2016-02-29","close":71.19709777832031},{"date":"2016-03-31","close":76.003662109375},{"date":"2016-04-29","close":73.94075775146484},{"date":"2016-05-31","close":70.9610595703125},{"date":"2016-06-30","close":70.43867492675781},{"date":"2016-07-29","close":68.51739501953125},{"date":"2016-08-31","close":69.01991271972656},{"date":"2016-09-30","close":65.76102447509766},{"date":"2016-10-31","close":62.45466995239258},{"date":"2016-11-30","close":57.10036087036133},{"date":"2016-12-30","close":58.60047149658203},{"date":"2017-01-31","close":58.88003921508789},{"date":"2017-02-28","close":60.202457427978516},{"date":"2017-03-31","close":58.648460388183594},{"date":"2017-04-28","close":61.9881591796875},{"date":"2017-05-31","close":57.76988983154297},{"date":"2017-06-30","close":60.499366760253906},{"date":"2017-07-31","close":60.49164962768555},{"date":"2017-08-31","close":58.53153610229492},{"date":"2017-09-29","close":61.543636322021484},{"date":"2017-10-31","close":52.20530319213867},{"date":"2017-11-30","close":58.3529052734375},{"date":"2017-12-29","close":55.22962951660156},{"date":"2018-01-31","close":60.317657470703125},{"date":"2018-02-28","close":51.91655349731445},{"date":"2018-03-29","close":47.68534851074219},{"date":"2018-04-30","close":53.93571853637695},{"date":"2018-05-31","close":48.9615478515625},{"date":"2018-06-29","close":49.70304489135742},{"date":"2018-07-31","close":50.47739791870117},{"date":"2018-08-31","close":58.5556640625},{"date":"2018-09-28","close":61.26399230957031},{"date":"2018-10-31","close":56.72703552246094},{"date":"2018-11-30","close":62.84718322753906},{"date":"2018-12-31","close":51.3434944152832},{"date":"2019-01-31","close":51.75846481323242},{"date":"2019-02-28","close":45.66272735595703},{"date":"2019-03-29","close":42.583282470703125},{"date":"2019-04-30","close":43.35044479370117},{"date":"2019-05-31","close":41.74812316894531},{"date":"2019-06-28","close":43.43812942504883},{"date":"2019-07-31","close":44.93754577636719},{"date":"2019-08-30","close":48.99937057495117},{"date":"2019-09-30","close":50.72865676879883},{"date":"2019-10-31","close":53.803192138671875},{"date":"2019-11-29","close":60.999629974365234},{"date":"2019-12-31","close":60.205440521240234},{"date":"2020-01-31","close":55.3329963684082},{"date":"2020-02-28","close":48.283790588378906},{"date":"2020-03-31","close":48.406166076660156},{"date":"2020-04-30","close":50.637657165527344},{"date":"2020-05-29","close":53.944942474365234},{"date":"2020-06-30","close":53.4513053894043},{"date":"2020-07-31","close":52.185630798339844},{"date":"2020-08-31","close":51.5057487487793},{"date":"2020-09-30","close":48.42137908935547},{"date":"2020-10-30","close":46.90065383911133},{"date":"2020-11-30","close":56.6838264465332},{"date":"2020-12-31","close":57.110267639160156},{"date":"2021-01-29","close":60.31217956542969},{"date":"2021-02-26","close":57.349178314208984},{"date":"2021-03-31","close":63.32569122314453},{"date":"2021-04-30","close":64.73252868652344},{"date":"2021-05-28","close":73.23926544189453},{"date":"2021-06-30","close":70.69739532470703},{"date":"2021-07-30","close":70.2049560546875},{"date":"2021-08-31","close":73.64019012451172},{"date":"2021-09-30","close":72.33599853515625},{"date":"2021-10-29","close":76.5458755493164},{"date":"2021-11-30","close":76.35726165771484},{"date":"2021-12-31","close":88.44615173339844},{"date":"2022-01-31","close":91.80645751953125},{"date":"2022-02-28","close":89.34126281738281},{"date":"2022-03-31","close":87.23808288574219},{"date":"2022-04-29","close":83.28894805908203},{"date":"2022-05-31","close":83.82613372802734},{"date":"2022-06-30","close":80.282470703125},{"date":"2022-07-29","close":83.38104248046875},{"date":"2022-08-31","close":85.53353881835938},{"date":"2022-09-30","close":83.11089324951172},{"date":"2022-10-31","close":83.02517700195312},{"date":"2022-11-30","close":89.32003021240234},{"date":"2022-12-30","close":81.70134735107422},{"date":"2023-01-31","close":77.87826538085938},{"date":"2023-02-28","close":73.74687957763672},{"date":"2023-03-31","close":65.598876953125},{"date":"2023-04-28","close":65.24805450439453},{"date":"2023-05-31","close":60.5486946105957},{"date":"2023-06-30","close":61.5277214050293},{"date":"2023-07-31","close":67.02143859863281},{"date":"2023-08-31","close":58.478858947753906},{"date":"2023-09-29","close":62.651458740234375},{"date":"2023-10-31","close":62.45612716674805},{"date":"2023-11-30","close":61.496795654296875},{"date":"2023-12-29","close":71.46117401123047},{"date":"2024-01-31","close":67.9184341430664},{"date":"2024-02-29","close":67.9184341430664},{"date":"2024-03-28","close":72.84085845947266},{"date":"2024-04-30","close":62.43452835083008},{"date":"2024-05-31","close":54.95640182495117},{"date":"2024-06-28","close":54.45848083496094},{"date":"2024-07-31","close":56.25754928588867},{"date":"2024-08-30","close":53.376129150390625},{"date":"2024-09-30","close":58.63541793823242},{"date":"2024-10-31","close":53.23548889160156},{"date":"2024-11-29","close":56.431880950927734},{"date":"2024-12-31","close":42.326263427734375},{"date":"2025-01-31","close":53.931156158447266},{"date":"2025-02-28","close":62.75416946411133},{"date":"2025-03-31","close":64.69255065917969},{"date":"2025-04-30","close":64.35618591308594},{"date":"2025-05-30","close":61.780399322509766},{"date":"2025-06-30","close":66.54610443115234},{"date":"2025-07-31","close":60.562217712402344},{"date":"2025-08-29","close":71.33859252929688},{"date":"2025-09-30","close":73.52311706542969},{"date":"2025-10-31","close":76.83783721923828},{"date":"2025-11-28","close":79.01072692871094},{"date":"2025-12-31","close":78.02751922607422},{"date":"2026-01-30","close":73.87161254882812},{"date":"2026-02-27","close":79.2048110961914},{"date":"2026-03-31","close":71.19510650634766},{"date":"2026-04-30","close":83.29000091552734},{"date":"2026-05-29","close":90.9800033569336},{"date":"2026-06-30","close":103.44999694824219},{"date":"2026-07-31","close":104.43000030517578},{"date":"2026-08-31","close":93.91000366210938},{"date":"2026-09-04","close":96.73999786376953}],"CVX":[{"date":"2014-01-31","close":65.96470642089844},{"date":"2014-02-28","close":68.75647735595703},{"date":"2014-03-31","close":70.89079284667969},{"date":"2014-04-30","close":74.83148193359375},{"date":"2014-05-30","close":73.82881164550781},{"date":"2014-06-30","close":78.49462127685547},{"date":"2014-07-31","close":77.7069320678711},{"date":"2014-08-29","close":78.49476623535156},{"date":"2014-09-30","close":72.35221099853516},{"date":"2014-10-31","close":72.7342300415039},{"date":"2014-11-28","close":66.6278305053711},{"date":"2014-12-31","close":68.6535415649414},{"date":"2015-01-30","close":62.747779846191406},{"date":"2015-02-27","close":65.92899322509766},{"date":"2015-03-31","close":64.87836456298828},{"date":"2015-04-30","close":68.63585662841797},{"date":"2015-05-29","close":64.28903198242188},{"date":"2015-06-30","close":60.213233947753906},{"date":"2015-07-31","close":55.22615051269531},{"date":"2015-08-31","close":51.188079833984375},{"date":"2015-09-30","close":49.8545036315918},{"date":"2015-10-30","close":57.43885803222656},{"date":"2015-11-30","close":58.42189025878906},{"date":"2015-12-31","close":57.55180358886719},{"date":"2016-01-29","close":55.31910705566406},{"date":"2016-02-29","close":54.057743072509766},{"date":"2016-03-31","close":61.80615997314453},{"date":"2016-04-29","close":66.19866943359375},{"date":"2016-05-31","close":66.12591552734375},{"date":"2016-06-30","close":68.63346862792969},{"date":"2016-07-29","close":67.09490203857422},{"date":"2016-08-31","close":66.54479217529297},{"date":"2016-09-30","close":68.09293365478516},{"date":"2016-10-31","close":69.30369567871094},{"date":"2016-11-30","close":74.54814910888672},{"date":"2016-12-30","close":78.65110778808594},{"date":"2017-01-31","close":74.4078369140625},{"date":"2017-02-28","close":75.8958969116211},{"date":"2017-03-31","close":72.4350357055664},{"date":"2017-04-28","close":71.9830322265625},{"date":"2017-05-31","close":70.52088165283203},{"date":"2017-06-30","close":71.10011291503906},{"date":"2017-07-31","close":74.41220092773438},{"date":"2017-08-31","close":74.07913208007812},{"date":"2017-09-29","close":80.87995147705078},{"date":"2017-10-31","close":79.77172088623047},{"date":"2017-11-30","close":82.67230987548828},{"date":"2017-12-29","close":86.97998046875},{"date":"2018-01-31","close":87.09114074707031},{"date":"2018-02-28","close":78.53426361083984},{"date":"2018-03-29","close":80.02188873291016},{"date":"2018-04-30","close":87.7896728515625},{"date":"2018-05-31","close":87.98188018798828},{"date":"2018-06-29","close":89.48954010009766},{"date":"2018-07-31","close":89.37629699707031},{"date":"2018-08-31","close":84.65210723876953},{"date":"2018-09-28","close":87.38188934326172},{"date":"2018-10-31","close":79.78565216064453},{"date":"2018-11-30","close":85.8257827758789},{"date":"2018-12-31","close":78.50166320800781},{"date":"2019-01-31","close":82.73018646240234},{"date":"2019-02-28","close":87.15497589111328},{"date":"2019-03-29","close":89.77884674072266},{"date":"2019-04-30","close":87.50482940673828},{"date":"2019-05-31","close":83.7951431274414},{"date":"2019-06-28","close":91.58952331542969},{"date":"2019-07-31","close":90.61062622070312},{"date":"2019-08-30","close":87.53418731689453},{"date":"2019-09-30","close":88.18852996826172},{"date":"2019-10-31","close":86.35933685302734},{"date":"2019-11-29","close":87.95367431640625},{"date":"2019-12-31","close":90.49172973632812},{"date":"2020-01-31","close":80.45211791992188},{"date":"2020-02-28","close":70.9088134765625},{"date":"2020-03-31","close":55.0466194152832},{"date":"2020-04-30","close":69.89083862304688},{"date":"2020-05-29","close":70.6856460571289},{"date":"2020-06-30","close":68.78170013427734},{"date":"2020-07-31","close":64.7039566040039},{"date":"2020-08-31","close":65.62894439697266},{"date":"2020-09-30","close":56.300315856933594},{"date":"2020-10-30","close":54.345420837402344},{"date":"2020-11-30","close":69.17334747314453},{"date":"2020-12-31","close":67.0072250366211},{"date":"2021-01-29","close":67.6023178100586},{"date":"2021-02-26","close":80.4670181274414},{"date":"2021-03-31","close":84.32139587402344},{"date":"2021-04-30","close":82.9373550415039},{"date":"2021-05-28","close":84.53905487060547},{"date":"2021-06-30","close":85.31282806396484},{"date":"2021-07-30","close":82.92628479003906},{"date":"2021-08-31","close":79.8837890625},{"date":"2021-09-30","close":83.74713897705078},{"date":"2021-10-29","close":94.51168823242188},{"date":"2021-11-30","close":94.25125885009766},{"date":"2021-12-31","close":97.99224853515625},{"date":"2022-01-31","close":109.6661148071289},{"date":"2022-02-28","close":121.50862884521484},{"date":"2022-03-31","close":137.3975372314453},{"date":"2022-04-29","close":132.19964599609375},{"date":"2022-05-31","close":148.5922393798828},{"date":"2022-06-30","close":123.17176818847656},{"date":"2022-07-29","close":139.33607482910156},{"date":"2022-08-31","close":135.69158935546875},{"date":"2022-09-30","close":123.33804321289062},{"date":"2022-10-31","close":155.29928588867188},{"date":"2022-11-30","close":158.58551025390625},{"date":"2022-12-30","close":155.28079223632812},{"date":"2023-01-31","close":150.548583984375},{"date":"2023-02-28","close":140.3152618408203},{"date":"2023-03-31","close":142.4011688232422},{"date":"2023-04-28","close":147.13157653808594},{"date":"2023-05-31","close":132.74392700195312},{"date":"2023-06-30","close":138.67520141601562},{"date":"2023-07-31","close":144.23629760742188},{"date":"2023-08-31","close":143.3446044921875},{"date":"2023-09-29","close":150.03582763671875},{"date":"2023-10-31","close":129.66860961914062},{"date":"2023-11-30","close":129.11273193359375},{"date":"2023-12-29","close":134.11180114746094},{"date":"2024-01-31","close":132.55633544921875},{"date":"2024-02-29","close":138.16561889648438},{"date":"2024-03-28","close":143.37376403808594},{"date":"2024-04-30","close":146.58226013183594},{"date":"2024-05-31","close":149.00808715820312},{"date":"2024-06-28","close":143.60963439941406},{"date":"2024-07-31","close":147.32797241210938},{"date":"2024-08-30","close":137.35354614257812},{"date":"2024-09-30","close":136.72227478027344},{"date":"2024-10-31","close":138.16127014160156},{"date":"2024-11-29","close":151.8657989501953},{"date":"2024-12-31","close":135.83798217773438},{"date":"2025-01-31","close":139.91761779785156},{"date":"2025-02-28","close":150.41156005859375},{"date":"2025-03-31","close":158.63287353515625},{"date":"2025-04-30","close":129.0189971923828},{"date":"2025-05-30","close":131.20477294921875},{"date":"2025-06-30","close":137.4338836669922},{"date":"2025-07-31","close":145.54420471191406},{"date":"2025-08-29","close":155.85997009277344},{"date":"2025-09-30","close":150.7066650390625},{"date":"2025-10-31","close":153.06495666503906},{"date":"2025-11-28","close":148.3075408935547},{"date":"2025-12-31","close":149.56362915039062},{"date":"2026-01-30","close":173.59625244140625},{"date":"2026-02-27","close":185.06495666503906},{"date":"2026-03-31","close":205.02215576171875},{"date":"2026-04-30","close":191.55551147460938},{"date":"2026-05-29","close":182.4600067138672},{"date":"2026-06-30","close":165.75999450683594},{"date":"2026-07-31","close":195.12709045410156},{"date":"2026-08-31","close":206.13999938964844},{"date":"2026-09-04","close":208.60000610351562}],"D":[{"date":"2014-01-31","close":40.24720001220703},{"date":"2014-02-28","close":41.479488372802734},{"date":"2014-03-31","close":42.42982864379883},{"date":"2014-04-30","close":43.35623550415039},{"date":"2014-05-30","close":41.57584762573242},{"date":"2014-06-30","close":43.11928176879883},{"date":"2014-07-31","close":40.780025482177734},{"date":"2014-08-29","close":42.70454788208008},{"date":"2014-09-30","close":42.0173454284668},{"date":"2014-10-31","close":43.361358642578125},{"date":"2014-11-28","close":44.48695373535156},{"date":"2014-12-31","close":47.154327392578125},{"date":"2015-01-30","close":47.148197174072266},{"date":"2015-02-27","close":44.595069885253906},{"date":"2015-03-31","close":43.84038162231445},{"date":"2015-04-30","close":44.3414421081543},{"date":"2015-05-29","close":44.02278137207031},{"date":"2015-06-30","close":41.74423599243164},{"date":"2015-07-31","close":44.7594108581543},{"date":"2015-08-31","close":43.947601318359375},{"date":"2015-09-30","close":44.344547271728516},{"date":"2015-10-30","close":45.0061149597168},{"date":"2015-11-30","close":42.8504524230957},{"date":"2015-12-31","close":43.02216720581055},{"date":"2016-01-29","close":45.903480529785156},{"date":"2016-02-29","close":44.47236251831055},{"date":"2016-03-31","close":48.26277542114258},{"date":"2016-04-29","close":45.917724609375},{"date":"2016-05-31","close":46.418888092041016},{"date":"2016-06-30","close":50.557979583740234},{"date":"2016-07-29","close":50.61634826660156},{"date":"2016-08-31","close":48.565731048583984},{"date":"2016-09-30","close":48.63777160644531},{"date":"2016-10-31","close":49.246788024902344},{"date":"2016-11-30","close":48.44150924682617},{"date":"2016-12-30","close":50.6226692199707},{"date":"2017-01-31","close":50.41777420043945},{"date":"2017-02-28","close":51.31666946411133},{"date":"2017-03-31","close":51.77387619018555},{"date":"2017-04-28","close":51.68043518066406},{"date":"2017-05-31","close":54.41679382324219},{"date":"2017-06-30","close":51.6275634765625},{"date":"2017-07-31","close":51.99811935424805},{"date":"2017-08-31","close":53.57344436645508},{"date":"2017-09-29","close":52.32200241088867},{"date":"2017-10-31","close":55.18532943725586},{"date":"2017-11-30","close":57.74827575683594},{"date":"2017-12-29","close":55.64097213745117},{"date":"2018-01-31","close":52.46971130371094},{"date":"2018-02-28","close":50.84291076660156},{"date":"2018-03-29","close":46.81281661987305},{"date":"2018-04-30","close":46.20883560180664},{"date":"2018-05-31","close":45.14777374267578},{"date":"2018-06-29","close":47.95411682128906},{"date":"2018-07-31","close":50.43692398071289},{"date":"2018-08-31","close":49.77577209472656},{"date":"2018-09-28","close":50.00748825073242},{"date":"2018-10-31","close":50.818641662597656},{"date":"2018-11-30","close":53.01021957397461},{"date":"2018-12-31","close":51.41712951660156},{"date":"2019-01-31","close":50.539302825927734},{"date":"2019-02-28","close":53.9760856628418},{"date":"2019-03-29","close":55.84840393066406},{"date":"2019-04-30","close":56.72991180419922},{"date":"2019-05-31","close":54.77019119262695},{"date":"2019-06-28","close":57.00348663330078},{"date":"2019-07-31","close":54.7696418762207},{"date":"2019-08-30","close":57.23202133178711},{"date":"2019-09-30","close":60.447105407714844},{"date":"2019-10-31","close":61.573394775390625},{"date":"2019-11-29","close":61.9911003112793},{"date":"2019-12-31","close":62.47202682495117},{"date":"2020-01-31","close":64.6821517944336},{"date":"2020-02-28","close":59.617897033691406},{"date":"2020-03-31","close":55.050086975097656},{"date":"2020-04-30","close":58.817176818847656},{"date":"2020-05-29","close":64.82624816894531},{"date":"2020-06-30","close":62.58589172363281},{"date":"2020-07-31","close":62.47024917602539},{"date":"2020-08-31","close":60.47346878051758},{"date":"2020-09-30","close":61.57842254638672},{"date":"2020-10-30","close":62.6784553527832},{"date":"2020-11-30","close":61.23515319824219},{"date":"2020-12-31","close":59.132469177246094},{"date":"2021-01-29","close":57.31601333618164},{"date":"2021-02-26","close":53.72246551513672},{"date":"2021-03-31","close":60.275821685791016},{"date":"2021-04-30","close":63.40229415893555},{"date":"2021-05-28","close":60.41864776611328},{"date":"2021-06-30","close":58.864776611328125},{"date":"2021-07-30","close":59.90494918823242},{"date":"2021-08-31","close":62.28128433227539},{"date":"2021-09-30","close":58.89447784423828},{"date":"2021-10-29","close":61.2415657043457},{"date":"2021-11-30","close":57.42656326293945},{"date":"2021-12-31","close":63.93128204345703},{"date":"2022-01-31","close":65.6402359008789},{"date":"2022-02-28","close":64.72064208984375},{"date":"2022-03-31","close":69.72874450683594},{"date":"2022-04-29","close":66.99604797363281},{"date":"2022-05-31","close":69.11327362060547},{"date":"2022-06-30","close":66.0211410522461},{"date":"2022-07-29","close":67.81625366210938},{"date":"2022-08-31","close":67.66734313964844},{"date":"2022-09-30","close":57.640506744384766},{"date":"2022-10-31","close":58.357765197753906},{"date":"2022-11-30","close":50.968177795410156},{"date":"2022-12-30","close":51.70855712890625},{"date":"2023-01-31","close":53.664920806884766},{"date":"2023-02-28","close":46.90199661254883},{"date":"2023-03-31","close":47.728981018066406},{"date":"2023-04-28","close":48.77899932861328},{"date":"2023-05-31","close":42.922786712646484},{"date":"2023-06-30","close":44.807125091552734},{"date":"2023-07-31","close":46.32982635498047},{"date":"2023-08-31","close":42.56980514526367},{"date":"2023-09-29","close":39.17580032348633},{"date":"2023-10-31","close":35.36082458496094},{"date":"2023-11-30","close":40.34004592895508},{"date":"2023-12-29","close":41.81698989868164},{"date":"2024-01-31","close":40.67814636230469},{"date":"2024-02-29","close":43.151641845703125},{"date":"2024-03-28","close":44.37861251831055},{"date":"2024-04-30","close":45.9935302734375},{"date":"2024-05-31","close":49.26103591918945},{"date":"2024-06-28","close":44.766151428222656},{"date":"2024-07-31","close":48.84077835083008},{"date":"2024-08-30","close":51.68516540527344},{"date":"2024-09-30","close":53.43265914916992},{"date":"2024-10-31","close":55.04145812988281},{"date":"2024-11-29","close":54.93495559692383},{"date":"2024-12-31","close":50.36249542236328},{"date":"2025-01-31","close":51.980159759521484},{"date":"2025-02-28","close":53.576934814453125},{"date":"2025-03-31","close":53.05649185180664},{"date":"2025-04-30","close":51.45732498168945},{"date":"2025-05-30","close":54.273040771484375},{"date":"2025-06-30","close":54.1293830871582},{"date":"2025-07-31","close":55.97774887084961},{"date":"2025-08-29","close":57.36642074584961},{"date":"2025-09-30","close":59.25599670410156},{"date":"2025-10-31","close":56.85359573364258},{"date":"2025-11-28","close":60.80593490600586},{"date":"2025-12-31","close":57.3974609375},{"date":"2026-01-30","close":58.9453010559082},{"date":"2026-02-27","close":62.514034271240234},{"date":"2026-03-31","close":61.207122802734375},{"date":"2026-04-30","close":63.86055374145508},{"date":"2026-05-29","close":66.94000244140625},{"date":"2026-06-30","close":68.29000091552734},{"date":"2026-07-31","close":69.16999816894531},{"date":"2026-08-31","close":66.01000213623047},{"date":"2026-09-04","close":65.83999633789062}],"DAL":[{"date":"2014-01-31","close":26.379039764404297},{"date":"2014-02-28","close":28.675302505493164},{"date":"2014-03-31","close":29.918676376342773},{"date":"2014-04-30","close":31.801008224487305},{"date":"2014-05-30","close":34.5153923034668},{"date":"2014-06-30","close":33.48623275756836},{"date":"2014-07-31","close":32.39655685424805},{"date":"2014-08-29","close":34.31523513793945},{"date":"2014-09-30","close":31.341495513916016},{"date":"2014-10-31","close":34.878787994384766},{"date":"2014-11-28","close":40.54838562011719},{"date":"2014-12-31","close":42.737850189208984},{"date":"2015-01-30","close":41.10445022583008},{"date":"2015-02-27","close":38.75833511352539},{"date":"2015-03-31","close":39.14138412475586},{"date":"2015-04-30","close":38.86280822753906},{"date":"2015-05-29","close":37.442161560058594},{"date":"2015-06-30","close":35.837013244628906},{"date":"2015-07-31","close":38.68092727661133},{"date":"2015-08-31","close":38.303958892822266},{"date":"2015-09-30","close":39.25762939453125},{"date":"2015-10-30","close":44.48090744018555},{"date":"2015-11-30","close":40.756629943847656},{"date":"2015-12-31","close":44.467350006103516},{"date":"2016-01-29","close":38.853023529052734},{"date":"2016-02-29","close":42.452335357666016},{"date":"2016-03-31","close":42.83955764770508},{"date":"2016-04-29","close":36.67059326171875},{"date":"2016-05-31","close":38.369049072265625},{"date":"2016-06-30","close":32.16254425048828},{"date":"2016-07-29","close":34.21077346801758},{"date":"2016-08-31","close":32.623321533203125},{"date":"2016-09-30","close":34.940242767333984},{"date":"2016-10-31","close":37.07961654663086},{"date":"2016-11-30","close":42.96712875366211},{"date":"2016-12-30","close":43.867855072021484},{"date":"2017-01-31","close":42.128841400146484},{"date":"2017-02-28","close":44.70499801635742},{"date":"2017-03-31","close":41.15045166015625},{"date":"2017-04-28","close":40.68486022949219},{"date":"2017-05-31","close":44.169830322265625},{"date":"2017-06-30","close":48.31441116333008},{"date":"2017-07-31","close":44.376617431640625},{"date":"2017-08-31","close":42.699684143066406},{"date":"2017-09-29","close":43.631683349609375},{"date":"2017-10-31","close":45.26945114135742},{"date":"2017-11-30","close":48.18236541748047},{"date":"2017-12-29","close":50.98662567138672},{"date":"2018-01-31","close":51.687686920166016},{"date":"2018-02-28","close":49.357826232910156},{"date":"2018-03-29","close":50.19112014770508},{"date":"2018-04-30","close":47.81939697265625},{"date":"2018-05-31","close":49.78935623168945},{"date":"2018-06-29","close":45.6348762512207},{"date":"2018-07-31","close":50.472015380859375},{"date":"2018-08-31","close":54.23746871948242},{"date":"2018-09-28","close":53.6346321105957},{"date":"2018-10-31","close":50.759517669677734},{"date":"2018-11-30","close":56.65950393676758},{"date":"2018-12-31","close":46.57072830200195},{"date":"2019-01-31","close":46.132080078125},{"date":"2019-02-28","close":46.59546661376953},{"date":"2019-03-29","close":48.54086685180664},{"date":"2019-04-30","close":54.78116226196289},{"date":"2019-05-31","close":48.6922607421875},{"date":"2019-06-28","close":53.65604019165039},{"date":"2019-07-31","close":58.083168029785156},{"date":"2019-08-30","close":55.05720901489258},{"date":"2019-09-30","close":54.80979919433594},{"date":"2019-10-31","close":52.80124282836914},{"date":"2019-11-29","close":54.938987731933594},{"date":"2019-12-31","close":56.060577392578125},{"date":"2020-01-31","close":53.43394088745117},{"date":"2020-02-28","close":44.52711486816406},{"date":"2020-03-31","close":27.538663864135742},{"date":"2020-04-30","close":25.00969886779785},{"date":"2020-05-29","close":24.334020614624023},{"date":"2020-06-30","close":27.075340270996094},{"date":"2020-07-31","close":24.10236167907715},{"date":"2020-08-31","close":29.77804946899414},{"date":"2020-09-30","close":29.51742935180664},{"date":"2020-10-30","close":29.57534408569336},{"date":"2020-11-30","close":38.8514289855957},{"date":"2020-12-31","close":38.81281280517578},{"date":"2021-01-29","close":36.64099884033203},{"date":"2021-02-26","close":46.27421569824219},{"date":"2021-03-31","close":46.6024055480957},{"date":"2021-04-30","close":45.2896614074707},{"date":"2021-05-28","close":46.023250579833984},{"date":"2021-06-30","close":41.75682067871094},{"date":"2021-07-30","close":38.513587951660156},{"date":"2021-08-31","close":39.03482437133789},{"date":"2021-09-30","close":41.129425048828125},{"date":"2021-10-29","close":37.77034378051758},{"date":"2021-11-30","close":34.9421501159668},{"date":"2021-12-31","close":37.722084045410156},{"date":"2022-01-31","close":38.31088638305664},{"date":"2022-02-28","close":38.53289794921875},{"date":"2022-03-31","close":38.19505310058594},{"date":"2022-04-29","close":41.534828186035156},{"date":"2022-05-31","close":40.24138641357422},{"date":"2022-06-30","close":27.9633731842041},{"date":"2022-07-29","close":30.695043563842773},{"date":"2022-08-31","close":29.990407943725586},{"date":"2022-09-30","close":27.084989547729492},{"date":"2022-10-31","close":32.75102615356445},{"date":"2022-11-30","close":34.140995025634766},{"date":"2022-12-30","close":31.71820640563965},{"date":"2023-01-31","close":37.74138259887695},{"date":"2023-02-28","close":37.0078010559082},{"date":"2023-03-31","close":33.70662307739258},{"date":"2023-04-28","close":33.117828369140625},{"date":"2023-05-31","close":35.06763458251953},{"date":"2023-06-30","close":45.88811492919922},{"date":"2023-07-31","close":44.746376037597656},{"date":"2023-08-31","close":41.47697448730469},{"date":"2023-09-29","close":35.78936767578125},{"date":"2023-10-31","close":30.31210708618164},{"date":"2023-11-30","close":35.821632385253906},{"date":"2023-12-29","close":39.0225944519043},{"date":"2024-01-31","close":37.96529769897461},{"date":"2024-02-29","close":41.09894561767578},{"date":"2024-03-28","close":46.54379653930664},{"date":"2024-04-30","close":48.682857513427734},{"date":"2024-05-31","close":49.70102310180664},{"date":"2024-06-28","close":46.21356964111328},{"date":"2024-07-31","close":42.05392837524414},{"date":"2024-08-30","close":41.53582763671875},{"date":"2024-09-30","close":49.64944076538086},{"date":"2024-10-31","close":56.1001091003418},{"date":"2024-11-29","close":62.57093811035156},{"date":"2024-12-31","close":59.31591033935547},{"date":"2025-01-31","close":65.95340728759766},{"date":"2025-02-28","close":59.086997985839844},{"date":"2025-03-31","close":42.85084915161133},{"date":"2025-04-30","close":40.914703369140625},{"date":"2025-05-30","close":47.69845199584961},{"date":"2025-06-30","close":48.47716522216797},{"date":"2025-07-31","close":52.634178161621094},{"date":"2025-08-29","close":61.11143493652344},{"date":"2025-09-30","close":56.135868072509766},{"date":"2025-10-31","close":56.93252944946289},{"date":"2025-11-28","close":63.600120544433594},{"date":"2025-12-31","close":68.85879516601562},{"date":"2026-01-30","close":65.37615966796875},{"date":"2026-02-27","close":65.36476135253906},{"date":"2026-03-31","close":66.14078521728516},{"date":"2026-04-30","close":67.64307403564453},{"date":"2026-05-29","close":82.27684783935547},{"date":"2026-06-30","close":93.42931365966797},{"date":"2026-07-31","close":87.44000244140625},{"date":"2026-08-31","close":78},{"date":"2026-09-04","close":80.16999816894531}],"DASH":[{"date":"2020-12-31","close":142.75},{"date":"2021-01-29","close":193.27000427246094},{"date":"2021-02-26","close":169.49000549316406},{"date":"2021-03-31","close":131.1300048828125},{"date":"2021-04-30","close":143.1699981689453},{"date":"2021-05-28","close":150.27999877929688},{"date":"2021-06-30","close":178.3300018310547},{"date":"2021-07-30","close":174.2899932861328},{"date":"2021-08-31","close":191.39999389648438},{"date":"2021-09-30","close":205.97999572753906},{"date":"2021-10-29","close":194.8000030517578},{"date":"2021-11-30","close":178.77000427246094},{"date":"2021-12-31","close":148.89999389648438},{"date":"2022-01-31","close":113.48999786376953},{"date":"2022-02-28","close":104.94999694824219},{"date":"2022-03-31","close":117.19000244140625},{"date":"2022-04-29","close":81.43000030517578},{"date":"2022-05-31","close":76.91000366210938},{"date":"2022-06-30","close":64.16999816894531},{"date":"2022-07-29","close":69.75},{"date":"2022-08-31","close":59.900001525878906},{"date":"2022-09-30","close":49.45000076293945},{"date":"2022-10-31","close":43.529998779296875},{"date":"2022-11-30","close":58.25},{"date":"2022-12-30","close":48.81999969482422},{"date":"2023-01-31","close":57.91999816894531},{"date":"2023-02-28","close":54.65999984741211},{"date":"2023-03-31","close":63.560001373291016},{"date":"2023-04-28","close":61.189998626708984},{"date":"2023-05-31","close":65.29000091552734},{"date":"2023-06-30","close":76.41999816894531},{"date":"2023-07-31","close":90.79000091552734},{"date":"2023-08-31","close":84.12999725341797},{"date":"2023-09-29","close":79.47000122070312},{"date":"2023-10-31","close":74.94999694824219},{"date":"2023-11-30","close":93.9800033569336},{"date":"2023-12-29","close":98.88999938964844},{"date":"2024-01-31","close":104.19999694824219},{"date":"2024-02-29","close":124.56999969482422},{"date":"2024-03-28","close":137.72000122070312},{"date":"2024-04-30","close":129.25999450683594},{"date":"2024-05-31","close":110.11000061035156},{"date":"2024-06-28","close":108.77999877929688},{"date":"2024-07-31","close":110.72000122070312},{"date":"2024-08-30","close":128.7100067138672},{"date":"2024-09-30","close":142.72999572753906},{"date":"2024-10-31","close":156.6999969482422},{"date":"2024-11-29","close":180.47999572753906},{"date":"2024-12-31","close":167.75},{"date":"2025-01-31","close":188.8300018310547},{"date":"2025-02-28","close":198.44000244140625},{"date":"2025-03-31","close":182.77000427246094},{"date":"2025-04-30","close":192.88999938964844},{"date":"2025-05-30","close":208.64999389648438},{"date":"2025-06-30","close":246.50999450683594},{"date":"2025-07-31","close":250.25},{"date":"2025-08-29","close":245.25},{"date":"2025-09-30","close":271.989990234375},{"date":"2025-10-31","close":254.3699951171875},{"date":"2025-11-28","close":198.3699951171875},{"date":"2025-12-31","close":226.47999572753906},{"date":"2026-01-30","close":204.6199951171875},{"date":"2026-02-27","close":176.47000122070312},{"date":"2026-03-31","close":150.14999389648438},{"date":"2026-04-30","close":168.64999389648438},{"date":"2026-05-29","close":159.2899932861328},{"date":"2026-06-30","close":184.52999877929688},{"date":"2026-07-31","close":196.16000366210938},{"date":"2026-08-31","close":231.74000549316406},{"date":"2026-09-04","close":211.72999572753906}],"DDOG":[{"date":"2019-09-30","close":33.90999984741211},{"date":"2019-10-31","close":33.59000015258789},{"date":"2019-11-29","close":40.77000045776367},{"date":"2019-12-31","close":37.779998779296875},{"date":"2020-01-31","close":46.209999084472656},{"date":"2020-02-28","close":45.150001525878906},{"date":"2020-03-31","close":35.97999954223633},{"date":"2020-04-30","close":45.119998931884766},{"date":"2020-05-29","close":71.2699966430664},{"date":"2020-06-30","close":86.94999694824219},{"date":"2020-07-31","close":93.86000061035156},{"date":"2020-08-31","close":83.55000305175781},{"date":"2020-09-30","close":102.16000366210938},{"date":"2020-10-30","close":90.75},{"date":"2020-11-30","close":98.91999816894531},{"date":"2020-12-31","close":98.44000244140625},{"date":"2021-01-29","close":102.75},{"date":"2021-02-26","close":95.41000366210938},{"date":"2021-03-31","close":83.33999633789062},{"date":"2021-04-30","close":85.7699966430664},{"date":"2021-05-28","close":91.05000305175781},{"date":"2021-06-30","close":104.08000183105469},{"date":"2021-07-30","close":110.69999694824219},{"date":"2021-08-31","close":137.8000030517578},{"date":"2021-09-30","close":141.35000610351562},{"date":"2021-10-29","close":167.0500030517578},{"date":"2021-11-30","close":178.2899932861328},{"date":"2021-12-31","close":178.11000061035156},{"date":"2022-01-31","close":146.11000061035156},{"date":"2022-02-28","close":161.11000061035156},{"date":"2022-03-31","close":151.47000122070312},{"date":"2022-04-29","close":120.77999877929688},{"date":"2022-05-31","close":95.38999938964844},{"date":"2022-06-30","close":95.23999786376953},{"date":"2022-07-29","close":102.01000213623047},{"date":"2022-08-31","close":104.94999694824219},{"date":"2022-09-30","close":88.77999877929688},{"date":"2022-10-31","close":80.51000213623047},{"date":"2022-11-30","close":75.77999877929688},{"date":"2022-12-30","close":73.5},{"date":"2023-01-31","close":74.80999755859375},{"date":"2023-02-28","close":76.5199966430664},{"date":"2023-03-31","close":72.66000366210938},{"date":"2023-04-28","close":67.37999725341797},{"date":"2023-05-31","close":94.91000366210938},{"date":"2023-06-30","close":98.37999725341797},{"date":"2023-07-31","close":116.72000122070312},{"date":"2023-08-31","close":96.4800033569336},{"date":"2023-09-29","close":91.08999633789062},{"date":"2023-10-31","close":81.47000122070312},{"date":"2023-11-30","close":116.56999969482422},{"date":"2023-12-29","close":121.37999725341797},{"date":"2024-01-31","close":124.44000244140625},{"date":"2024-02-29","close":131.4600067138672},{"date":"2024-03-28","close":123.5999984741211},{"date":"2024-04-30","close":125.5},{"date":"2024-05-31","close":110.18000030517578},{"date":"2024-06-28","close":129.69000244140625},{"date":"2024-07-31","close":116.44000244140625},{"date":"2024-08-30","close":116.26000213623047},{"date":"2024-09-30","close":115.05999755859375},{"date":"2024-10-31","close":125.44000244140625},{"date":"2024-11-29","close":152.75},{"date":"2024-12-31","close":142.88999938964844},{"date":"2025-01-31","close":142.7100067138672},{"date":"2025-02-28","close":116.55000305175781},{"date":"2025-03-31","close":99.20999908447266},{"date":"2025-04-30","close":102.16000366210938},{"date":"2025-05-30","close":117.87999725341797},{"date":"2025-06-30","close":134.3300018310547},{"date":"2025-07-31","close":139.97999572753906},{"date":"2025-08-29","close":136.67999267578125},{"date":"2025-09-30","close":142.39999389648438},{"date":"2025-10-31","close":162.80999755859375},{"date":"2025-11-28","close":160.00999450683594},{"date":"2025-12-31","close":135.99000549316406},{"date":"2026-01-30","close":129.32000732421875},{"date":"2026-02-27","close":111.95999908447266},{"date":"2026-03-31","close":118.05000305175781},{"date":"2026-04-30","close":132.19000244140625},{"date":"2026-05-29","close":247.35000610351562},{"date":"2026-06-30","close":260.3599853515625},{"date":"2026-07-31","close":267.9700012207031},{"date":"2026-08-31","close":237.0399932861328},{"date":"2026-09-04","close":212.92999267578125}],"DE":[{"date":"2014-01-31","close":68.48960876464844},{"date":"2014-02-28","close":68.46568298339844},{"date":"2014-03-31","close":72.76605987548828},{"date":"2014-04-30","close":74.80158233642578},{"date":"2014-05-30","close":73.06256866455078},{"date":"2014-06-30","close":73.0487289428711},{"date":"2014-07-31","close":68.66015625},{"date":"2014-08-29","close":67.8373031616211},{"date":"2014-09-30","close":66.62403106689453},{"date":"2014-10-31","close":69.50872039794922},{"date":"2014-11-28","close":70.3863296508789},{"date":"2014-12-31","close":72.37080383300781},{"date":"2015-01-30","close":69.68769073486328},{"date":"2015-02-27","close":74.11318969726562},{"date":"2015-03-31","close":72.22514343261719},{"date":"2015-04-30","close":74.55602264404297},{"date":"2015-05-29","close":77.15873718261719},{"date":"2015-06-30","close":80.44792938232422},{"date":"2015-07-31","close":78.39215850830078},{"date":"2015-08-31","close":67.79012298583984},{"date":"2015-09-30","close":61.83037567138672},{"date":"2015-10-30","close":65.17254638671875},{"date":"2015-11-30","close":66.48435974121094},{"date":"2015-12-31","close":64.22125244140625},{"date":"2016-01-29","close":64.84437561035156},{"date":"2016-02-29","close":67.51358795166016},{"date":"2016-03-31","close":65.31636810302734},{"date":"2016-04-29","close":71.35679626464844},{"date":"2016-05-31","close":69.812744140625},{"date":"2016-06-30","close":69.26805114746094},{"date":"2016-07-29","close":66.4217529296875},{"date":"2016-08-31","close":72.26817321777344},{"date":"2016-09-30","close":73.48286437988281},{"date":"2016-10-31","close":76.02268981933594},{"date":"2016-11-30","close":86.26809692382812},{"date":"2016-12-30","close":89.22847747802734},{"date":"2017-01-31","close":92.70100402832031},{"date":"2017-02-28","close":94.81391906738281},{"date":"2017-03-31","close":94.79339599609375},{"date":"2017-04-28","close":97.18807983398438},{"date":"2017-05-31","close":106.63603973388672},{"date":"2017-06-30","close":108.15192413330078},{"date":"2017-07-31","close":112.2560806274414},{"date":"2017-08-31","close":101.44876098632812},{"date":"2017-09-29","close":110.43942260742188},{"date":"2017-10-31","close":116.85001373291016},{"date":"2017-11-30","close":131.7816162109375},{"date":"2017-12-29","close":138.15213012695312},{"date":"2018-01-31","close":146.89974975585938},{"date":"2018-02-28","close":142.0006866455078},{"date":"2018-03-29","close":137.6444549560547},{"date":"2018-04-30","close":119.92931365966797},{"date":"2018-05-31","close":132.49562072753906},{"date":"2018-06-29","close":124.50702667236328},{"date":"2018-07-31","close":128.9510955810547},{"date":"2018-08-31","close":128.0694580078125},{"date":"2018-09-28","close":134.49440002441406},{"date":"2018-10-31","close":121.17288208007812},{"date":"2018-11-30","close":138.56504821777344},{"date":"2018-12-31","close":134.15142822265625},{"date":"2019-01-31","close":147.4883575439453},{"date":"2019-02-28","close":147.52432250976562},{"date":"2019-03-29","close":144.44081115722656},{"date":"2019-04-30","close":149.67294311523438},{"date":"2019-05-31","close":126.66582489013672},{"date":"2019-06-28","close":150.4334716796875},{"date":"2019-07-31","close":150.3789825439453},{"date":"2019-08-30","close":140.6291046142578},{"date":"2019-09-30","close":153.83226013183594},{"date":"2019-10-31","close":158.81166076660156},{"date":"2019-11-29","close":153.2576904296875},{"date":"2019-12-31","close":158.69509887695312},{"date":"2020-01-31","close":145.24920654296875},{"date":"2020-02-28","close":143.32571411132812},{"date":"2020-03-31","close":127.2615966796875},{"date":"2020-04-30","close":133.6173095703125},{"date":"2020-05-29","close":140.12042236328125},{"date":"2020-06-30","close":145.4955596923828},{"date":"2020-07-31","close":163.234619140625},{"date":"2020-08-31","close":194.48167419433594},{"date":"2020-09-30","close":205.89881896972656},{"date":"2020-10-30","close":209.87506103515625},{"date":"2020-11-30","close":243.05030822753906},{"date":"2020-12-31","close":250.67098999023438},{"date":"2021-01-29","close":269.07183837890625},{"date":"2021-02-26","close":325.2713317871094},{"date":"2021-03-31","close":349.4368591308594},{"date":"2021-04-30","close":346.36407470703125},{"date":"2021-05-28","close":337.2578430175781},{"date":"2021-06-30","close":330.2713317871094},{"date":"2021-07-30","close":338.5864562988281},{"date":"2021-08-31","close":353.9804992675781},{"date":"2021-09-30","close":314.68707275390625},{"date":"2021-10-29","close":321.4867858886719},{"date":"2021-11-30","close":324.5202331542969},{"date":"2021-12-31","close":323.0124816894531},{"date":"2022-01-31","close":354.5798645019531},{"date":"2022-02-28","close":339.1494140625},{"date":"2022-03-31","close":392.3732604980469},{"date":"2022-04-29","close":356.5699157714844},{"date":"2022-05-31","close":337.8985290527344},{"date":"2022-06-30","close":283.8663024902344},{"date":"2022-07-29","close":325.29876708984375},{"date":"2022-08-31","close":346.2189025878906},{"date":"2022-09-30","close":317.53021240234375},{"date":"2022-10-31","close":376.42578125},{"date":"2022-11-30","close":419.3919982910156},{"date":"2022-12-30","close":408.89239501953125},{"date":"2023-01-31","close":403.2467346191406},{"date":"2023-02-28","close":399.81353759765625},{"date":"2023-03-31","close":394.98016357421875},{"date":"2023-04-28","close":361.63134765625},{"date":"2023-05-31","close":330.98046875},{"date":"2023-06-30","close":388.8229675292969},{"date":"2023-07-31","close":412.2469482421875},{"date":"2023-08-31","close":394.3407287597656},{"date":"2023-09-29","close":363.4127502441406},{"date":"2023-10-31","close":351.8376159667969},{"date":"2023-11-30","close":350.9228210449219},{"date":"2023-12-29","close":386.48486328125},{"date":"2024-01-31","close":380.40545654296875},{"date":"2024-02-29","close":352.8304443359375},{"date":"2024-03-28","close":398.4607849121094},{"date":"2024-04-30","close":379.7086486816406},{"date":"2024-05-31","close":363.5564270019531},{"date":"2024-06-28","close":363.8798522949219},{"date":"2024-07-31","close":362.27294921875},{"date":"2024-08-30","close":375.673828125},{"date":"2024-09-30","close":407.8738708496094},{"date":"2024-10-31","close":395.52032470703125},{"date":"2024-11-29","close":455.3433532714844},{"date":"2024-12-31","close":415.6853332519531},{"date":"2025-01-31","close":467.54547119140625},{"date":"2025-02-28","close":471.6954650878906},{"date":"2025-03-31","close":462.08062744140625},{"date":"2025-04-30","close":456.38031005859375},{"date":"2025-05-30","close":498.4189453125},{"date":"2025-06-30","close":502.1992492675781},{"date":"2025-07-31","close":517.8828125},{"date":"2025-08-29","close":472.71856689453125},{"date":"2025-09-30","close":453.1802062988281},{"date":"2025-10-31","close":457.5111999511719},{"date":"2025-11-28","close":460.345703125},{"date":"2025-12-31","close":463.0121765136719},{"date":"2026-01-30","close":525.0991821289062},{"date":"2026-02-27","close":626.2504272460938},{"date":"2026-03-31","close":561.84375},{"date":"2026-04-30","close":588.3450317382812},{"date":"2026-05-29","close":540.7783203125},{"date":"2026-06-30","close":634.3300170898438},{"date":"2026-07-31","close":592.6699829101562},{"date":"2026-08-31","close":654.9099731445312},{"date":"2026-09-04","close":693.530029296875}],"DECK":[{"date":"2014-01-31","close":12.991666793823242},{"date":"2014-02-28","close":12.391667366027832},{"date":"2014-03-31","close":13.28833293914795},{"date":"2014-04-30","close":13.158332824707031},{"date":"2014-05-30","close":12.881667137145996},{"date":"2014-06-30","close":14.388333320617676},{"date":"2014-07-31","close":14.751667022705078},{"date":"2014-08-29","close":15.373332977294922},{"date":"2014-09-30","close":16.196666717529297},{"date":"2014-10-31","close":14.576666831970215},{"date":"2014-11-28","close":16.1200008392334},{"date":"2014-12-31","close":15.173333168029785},{"date":"2015-01-30","close":11.008333206176758},{"date":"2015-02-27","close":12.373332977294922},{"date":"2015-03-31","close":12.145000457763672},{"date":"2015-04-30","close":12.333333015441895},{"date":"2015-05-29","close":11.358332633972168},{"date":"2015-06-30","close":11.994999885559082},{"date":"2015-07-31","close":12.146666526794434},{"date":"2015-08-31","close":10.731666564941406},{"date":"2015-09-30","close":9.676667213439941},{"date":"2015-10-30","close":9.276666641235352},{"date":"2015-11-30","close":8.15666675567627},{"date":"2015-12-31","close":7.866666793823242},{"date":"2016-01-29","close":8.243332862854004},{"date":"2016-02-29","close":9.426667213439941},{"date":"2016-03-31","close":9.984999656677246},{"date":"2016-04-29","close":9.635000228881836},{"date":"2016-05-31","close":8.765000343322754},{"date":"2016-06-30","close":9.58666706085205},{"date":"2016-07-29","close":11.001667022705078},{"date":"2016-08-31","close":10.891667366027832},{"date":"2016-09-30","close":9.925000190734863},{"date":"2016-10-31","close":8.698332786560059},{"date":"2016-11-30","close":9.91333293914795},{"date":"2016-12-30","close":9.231666564941406},{"date":"2017-01-31","close":9.600000381469727},{"date":"2017-02-28","close":8.805000305175781},{"date":"2017-03-31","close":9.954999923706055},{"date":"2017-04-28","close":9.93166732788086},{"date":"2017-05-31","close":11.5600004196167},{"date":"2017-06-30","close":11.376667022705078},{"date":"2017-07-31","close":10.8100004196167},{"date":"2017-08-31","close":10.649999618530273},{"date":"2017-09-29","close":11.401666641235352},{"date":"2017-10-31","close":11.373332977294922},{"date":"2017-11-30","close":12.454999923706055},{"date":"2017-12-29","close":13.375},{"date":"2018-01-31","close":14.28499984741211},{"date":"2018-02-28","close":15.763333320617676},{"date":"2018-03-29","close":15.005000114440918},{"date":"2018-04-30","close":15.543333053588867},{"date":"2018-05-31","close":18.860000610351562},{"date":"2018-06-29","close":18.815000534057617},{"date":"2018-07-31","close":18.80500030517578},{"date":"2018-08-31","close":20.30666732788086},{"date":"2018-09-28","close":19.76333236694336},{"date":"2018-10-31","close":21.19499969482422},{"date":"2018-11-30","close":22.206666946411133},{"date":"2018-12-31","close":21.325000762939453},{"date":"2019-01-31","close":21.40833282470703},{"date":"2019-02-28","close":24.65833282470703},{"date":"2019-03-29","close":24.498332977294922},{"date":"2019-04-30","close":26.36833381652832},{"date":"2019-05-31","close":25.350000381469727},{"date":"2019-06-28","close":29.328332901000977},{"date":"2019-07-31","close":26.046667098999023},{"date":"2019-08-30","close":24.575000762939453},{"date":"2019-09-30","close":24.559999465942383},{"date":"2019-10-31","close":25.483333587646484},{"date":"2019-11-29","close":28.030000686645508},{"date":"2019-12-31","close":28.143333435058594},{"date":"2020-01-31","close":31.81833267211914},{"date":"2020-02-28","close":28.96666717529297},{"date":"2020-03-31","close":22.333332061767578},{"date":"2020-04-30","close":24.793333053588867},{"date":"2020-05-29","close":30.421667098999023},{"date":"2020-06-30","close":32.731666564941406},{"date":"2020-07-31","close":34.875},{"date":"2020-08-31","close":33.97833251953125},{"date":"2020-09-30","close":36.668331146240234},{"date":"2020-10-30","close":42.22833251953125},{"date":"2020-11-30","close":42.43166732788086},{"date":"2020-12-31","close":47.79666519165039},{"date":"2021-01-29","close":48.663333892822266},{"date":"2021-02-26","close":54.35166549682617},{"date":"2021-03-31","close":55.06999969482422},{"date":"2021-04-30","close":56.366668701171875},{"date":"2021-05-28","close":55.90666580200195},{"date":"2021-06-30","close":64.01166534423828},{"date":"2021-07-30","close":68.4749984741211},{"date":"2021-08-31","close":69.74166870117188},{"date":"2021-09-30","close":60.03333282470703},{"date":"2021-10-29","close":65.88500213623047},{"date":"2021-11-30","close":67.56666564941406},{"date":"2021-12-31","close":61.051666259765625},{"date":"2022-01-31","close":53.371665954589844},{"date":"2022-02-28","close":48.106666564941406},{"date":"2022-03-31","close":45.628334045410156},{"date":"2022-04-29","close":44.29166793823242},{"date":"2022-05-31","close":44.7599983215332},{"date":"2022-06-30","close":42.55833435058594},{"date":"2022-07-29","close":52.20166778564453},{"date":"2022-08-31","close":53.595001220703125},{"date":"2022-09-30","close":52.10166549682617},{"date":"2022-10-31","close":58.3216667175293},{"date":"2022-11-30","close":66.4800033569336},{"date":"2022-12-30","close":66.52666473388672},{"date":"2023-01-31","close":71.24666595458984},{"date":"2023-02-28","close":69.39167022705078},{"date":"2023-03-31","close":74.92500305175781},{"date":"2023-04-28","close":79.88999938964844},{"date":"2023-05-31","close":79.16666412353516},{"date":"2023-06-30","close":87.9433364868164},{"date":"2023-07-31","close":90.61499786376953},{"date":"2023-08-31","close":88.1816635131836},{"date":"2023-09-29","close":85.6816635131836},{"date":"2023-10-31","close":99.51000213623047},{"date":"2023-11-30","close":110.66166687011719},{"date":"2023-12-29","close":111.40499877929688},{"date":"2024-01-31","close":125.62166595458984},{"date":"2024-02-29","close":149.26499938964844},{"date":"2024-03-28","close":156.8766632080078},{"date":"2024-04-30","close":136.4116668701172},{"date":"2024-05-31","close":182.32000732421875},{"date":"2024-06-28","close":161.3249969482422},{"date":"2024-07-31","close":153.77166748046875},{"date":"2024-08-30","close":159.8816680908203},{"date":"2024-09-30","close":159.4499969482422},{"date":"2024-10-31","close":160.88999938964844},{"date":"2024-11-29","close":195.9600067138672},{"date":"2024-12-31","close":203.08999633789062},{"date":"2025-01-31","close":177.36000061035156},{"date":"2025-02-28","close":139.36000061035156},{"date":"2025-03-31","close":111.80999755859375},{"date":"2025-04-30","close":110.83000183105469},{"date":"2025-05-30","close":105.5199966430664},{"date":"2025-06-30","close":103.06999969482422},{"date":"2025-07-31","close":106.16999816894531},{"date":"2025-08-29","close":119.62999725341797},{"date":"2025-09-30","close":101.37000274658203},{"date":"2025-10-31","close":81.5},{"date":"2025-11-28","close":88.02999877929688},{"date":"2025-12-31","close":103.66999816894531},{"date":"2026-01-30","close":119.33999633789062},{"date":"2026-02-27","close":117.2699966430664},{"date":"2026-03-31","close":100.08999633789062},{"date":"2026-04-30","close":102.19999694824219},{"date":"2026-05-29","close":113.8499984741211},{"date":"2026-06-30","close":99.29000091552734},{"date":"2026-07-31","close":96.87999725341797},{"date":"2026-08-31","close":87.08000183105469},{"date":"2026-09-04","close":85.80999755859375}],"DELL":[{"date":"2016-08-31","close":11.409538269042969},{"date":"2016-09-30","close":12.206265449523926},{"date":"2016-10-31","close":12.535679817199707},{"date":"2016-11-30","close":13.677145004272461},{"date":"2016-12-30","close":14.037203788757324},{"date":"2017-01-31","close":16.08519744873047},{"date":"2017-02-28","close":16.212881088256836},{"date":"2017-03-31","close":16.363542556762695},{"date":"2017-04-28","close":17.137292861938477},{"date":"2017-05-31","close":17.719514846801758},{"date":"2017-06-30","close":15.605121612548828},{"date":"2017-07-31","close":16.41206169128418},{"date":"2017-08-31","close":19.134212493896484},{"date":"2017-09-29","close":19.716434478759766},{"date":"2017-10-31","close":21.136241912841797},{"date":"2017-11-30","close":19.97945785522461},{"date":"2017-12-29","close":20.75575828552246},{"date":"2018-01-31","close":18.30939292907715},{"date":"2018-02-28","close":18.970783233642578},{"date":"2018-03-29","close":18.694992065429688},{"date":"2018-04-30","close":18.327268600463867},{"date":"2018-05-31","close":20.597429275512695},{"date":"2018-06-29","close":21.598447799682617},{"date":"2018-07-31","close":23.626014709472656},{"date":"2018-08-31","close":24.558086395263672},{"date":"2018-09-28","close":24.800676345825195},{"date":"2018-10-31","close":23.08209991455078},{"date":"2018-11-30","close":26.935495376586914},{"date":"2018-12-31","close":22.53797721862793},{"date":"2019-01-31","close":22.408845901489258},{"date":"2019-02-28","close":25.743196487426758},{"date":"2019-03-29","close":27.066787719726562},{"date":"2019-04-30","close":31.08829689025879},{"date":"2019-05-31","close":27.46340560913086},{"date":"2019-06-28","close":23.428058624267578},{"date":"2019-07-31","close":26.628665924072266},{"date":"2019-08-30","close":23.764719009399414},{"date":"2019-09-30","close":23.916915893554688},{"date":"2019-10-31","close":24.391929626464844},{"date":"2019-11-29","close":22.362728118896484},{"date":"2019-12-31","close":23.70015525817871},{"date":"2020-01-31","close":22.491859436035156},{"date":"2020-02-28","close":18.6594295501709},{"date":"2020-03-31","close":18.239757537841797},{"date":"2020-04-30","close":19.687870025634766},{"date":"2020-05-29","close":22.89308738708496},{"date":"2020-06-30","close":25.33735466003418},{"date":"2020-07-31","close":27.592533111572266},{"date":"2020-08-31","close":30.47492218017578},{"date":"2020-09-30","close":31.21742820739746},{"date":"2020-10-30","close":27.790843963623047},{"date":"2020-11-30","close":31.835405349731445},{"date":"2020-12-31","close":33.80005645751953},{"date":"2021-01-29","close":33.61557388305664},{"date":"2021-02-26","close":37.38804244995117},{"date":"2021-03-31","close":40.653221130371094},{"date":"2021-04-30","close":45.34804916381836},{"date":"2021-05-28","close":45.49102020263672},{"date":"2021-06-30","close":45.966041564941406},{"date":"2021-07-30","close":44.559425354003906},{"date":"2021-08-31","close":44.94682693481445},{"date":"2021-09-30","close":47.98139190673828},{"date":"2021-10-29","close":50.72543716430664},{"date":"2021-11-30","close":51.38276290893555},{"date":"2021-12-31","close":51.10978698730469},{"date":"2022-01-31","close":51.692134857177734},{"date":"2022-02-28","close":46.36914825439453},{"date":"2022-03-31","close":45.66851043701172},{"date":"2022-04-29","close":43.07462692260742},{"date":"2022-05-31","close":45.75933837890625},{"date":"2022-06-30","close":42.34159469604492},{"date":"2022-07-29","close":41.607933044433594},{"date":"2022-08-31","close":35.35658264160156},{"date":"2022-09-30","close":31.552213668823242},{"date":"2022-10-31","close":35.8008918762207},{"date":"2022-11-30","close":41.75838851928711},{"date":"2022-12-30","close":37.49770736694336},{"date":"2023-01-31","close":38.1776123046875},{"date":"2023-02-28","close":38.196414947509766},{"date":"2023-03-31","close":37.792266845703125},{"date":"2023-04-28","close":41.22890853881836},{"date":"2023-05-31","close":42.48027801513672},{"date":"2023-06-30","close":51.296756744384766},{"date":"2023-07-31","close":50.51761245727539},{"date":"2023-08-31","close":53.68690490722656},{"date":"2023-09-29","close":65.77217864990234},{"date":"2023-10-31","close":64.23310089111328},{"date":"2023-11-30","close":72.83464813232422},{"date":"2023-12-29","close":73.43944549560547},{"date":"2024-01-31","close":79.91963958740234},{"date":"2024-02-29","close":91.27887725830078},{"date":"2024-03-28","close":110.0341567993164},{"date":"2024-04-30","close":120.65544891357422},{"date":"2024-05-31","close":135.09848022460938},{"date":"2024-06-28","close":133.501220703125},{"date":"2024-07-31","close":110.42752075195312},{"date":"2024-08-30","close":112.23431396484375},{"date":"2024-09-30","close":115.14847564697266},{"date":"2024-10-31","close":120.51964569091797},{"date":"2024-11-29","close":124.38001251220703},{"date":"2024-12-31","close":112.3407211303711},{"date":"2025-01-31","close":101.39806365966797},{"date":"2025-02-28","close":100.57592010498047},{"date":"2025-03-31","close":89.21268463134766},{"date":"2025-04-30","close":90.38566589355469},{"date":"2025-05-30","close":109.60344696044922},{"date":"2025-06-30","close":120.76375579833984},{"date":"2025-07-31","close":131.23690795898438},{"date":"2025-08-29","close":120.81233978271484},{"date":"2025-09-30","close":140.2174835205078},{"date":"2025-10-31","close":160.80674743652344},{"date":"2025-11-28","close":132.359619140625},{"date":"2025-12-31","close":124.9450912475586},{"date":"2026-01-30","close":114.08699798583984},{"date":"2026-02-27","close":147.62322998046875},{"date":"2026-03-31","close":163.6237335205078},{"date":"2026-04-30","close":208.9499969482422},{"date":"2026-05-29","close":420.9100036621094},{"date":"2026-06-30","close":431.4599914550781},{"date":"2026-07-31","close":405.3699951171875},{"date":"2026-08-31","close":456.010009765625},{"date":"2026-09-04","close":524.1400146484375}],"DG":[{"date":"2014-01-31","close":48.297550201416016},{"date":"2014-02-28","close":51.36759948730469},{"date":"2014-03-31","close":47.57718276977539},{"date":"2014-04-30","close":48.40045166015625},{"date":"2014-05-30","close":46.119354248046875},{"date":"2014-06-30","close":49.18940734863281},{"date":"2014-07-31","close":47.362815856933594},{"date":"2014-08-29","close":54.87499237060547},{"date":"2014-09-30","close":52.40523147583008},{"date":"2014-10-31","close":53.7430305480957},{"date":"2014-11-28","close":57.233272552490234},{"date":"2014-12-31","close":60.62919616699219},{"date":"2015-01-30","close":57.507686614990234},{"date":"2015-02-27","close":62.27569580078125},{"date":"2015-03-31","close":64.64257049560547},{"date":"2015-04-30","close":62.53495407104492},{"date":"2015-05-29","close":62.43174743652344},{"date":"2015-06-30","close":67.05062103271484},{"date":"2015-07-31","close":69.31900787353516},{"date":"2015-08-31","close":64.24752807617188},{"date":"2015-09-30","close":62.67536544799805},{"date":"2015-10-30","close":58.63485336303711},{"date":"2015-11-30","close":56.592987060546875},{"date":"2015-12-31","close":62.374027252197266},{"date":"2016-01-29","close":65.14253234863281},{"date":"2016-02-29","close":64.4395523071289},{"date":"2016-03-31","close":74.51033020019531},{"date":"2016-04-29","close":71.29837799072266},{"date":"2016-05-31","close":78.25326538085938},{"date":"2016-06-30","close":82.04639434814453},{"date":"2016-07-29","close":82.69229125976562},{"date":"2016-08-31","close":64.07476043701172},{"date":"2016-09-30","close":61.306785583496094},{"date":"2016-10-31","close":60.51846694946289},{"date":"2016-11-30","close":67.7274398803711},{"date":"2016-12-30","close":65.09170532226562},{"date":"2017-01-31","close":64.87200164794922},{"date":"2017-02-28","close":64.16897583007812},{"date":"2017-03-31","close":61.27777099609375},{"date":"2017-04-28","close":64.13629150390625},{"date":"2017-05-31","close":64.73613739013672},{"date":"2017-06-30","close":63.589393615722656},{"date":"2017-07-31","close":66.54447937011719},{"date":"2017-08-31","close":64.24248504638672},{"date":"2017-09-29","close":71.75931549072266},{"date":"2017-10-31","close":71.80252838134766},{"date":"2017-11-30","close":78.23312377929688},{"date":"2017-12-29","close":82.6119613647461},{"date":"2018-01-31","close":91.84119415283203},{"date":"2018-02-28","close":84.24414825439453},{"date":"2018-03-29","close":83.3178939819336},{"date":"2018-04-30","close":86.23529052734375},{"date":"2018-05-31","close":78.15047454833984},{"date":"2018-06-29","close":88.08454132080078},{"date":"2018-07-31","close":87.94108581542969},{"date":"2018-08-31","close":96.52464294433594},{"date":"2018-09-28","close":97.93133544921875},{"date":"2018-10-31","close":100.07282257080078},{"date":"2018-11-30","close":99.72241973876953},{"date":"2018-12-31","close":97.10784149169922},{"date":"2019-01-31","close":103.98894500732422},{"date":"2019-02-28","close":106.71858215332031},{"date":"2019-03-29","close":107.47535705566406},{"date":"2019-04-30","close":113.88964080810547},{"date":"2019-05-31","close":114.96450805664062},{"date":"2019-06-28","close":122.08203125},{"date":"2019-07-31","close":121.32977294921875},{"date":"2019-08-30","close":141.31002807617188},{"date":"2019-09-30","close":143.89010620117188},{"date":"2019-10-31","close":145.4467010498047},{"date":"2019-11-29","close":142.74349975585938},{"date":"2019-12-31","close":141.49171447753906},{"date":"2020-01-31","close":139.44757080078125},{"date":"2020-02-28","close":136.6206817626953},{"date":"2020-03-31","close":137.26602172851562},{"date":"2020-04-30","close":159.69970703125},{"date":"2020-05-29","close":174.46717834472656},{"date":"2020-06-30","close":173.55618286132812},{"date":"2020-07-31","close":173.78616333007812},{"date":"2020-08-31","close":184.26441955566406},{"date":"2020-09-30","close":191.32904052734375},{"date":"2020-10-30","close":190.82325744628906},{"date":"2020-11-30","close":199.84735107421875},{"date":"2020-12-31","close":192.2769317626953},{"date":"2021-01-29","close":178.2367401123047},{"date":"2021-02-26","close":173.08956909179688},{"date":"2021-03-31","close":185.57281494140625},{"date":"2021-04-30","close":197.09127807617188},{"date":"2021-05-28","close":186.27078247070312},{"date":"2021-06-30","close":198.59637451171875},{"date":"2021-07-30","close":213.9226531982422},{"date":"2021-08-31","close":204.97552490234375},{"date":"2021-09-30","close":195.072021484375},{"date":"2021-10-29","close":204.10711669921875},{"date":"2021-11-30","close":203.90438842773438},{"date":"2021-12-31","close":217.292236328125},{"date":"2022-01-31","close":192.43482971191406},{"date":"2022-02-28","close":183.0752410888672},{"date":"2022-03-31","close":205.49581909179688},{"date":"2022-04-29","close":219.78323364257812},{"date":"2022-05-31","close":203.8775634765625},{"date":"2022-06-30","close":227.1022491455078},{"date":"2022-07-29","close":230.38510131835938},{"date":"2022-08-31","close":220.17483520507812},{"date":"2022-09-30","close":222.4375762939453},{"date":"2022-10-31","close":237.06790161132812},{"date":"2022-11-30","close":237.6534423828125},{"date":"2022-12-30","close":229.39703369140625},{"date":"2023-01-31","close":217.61279296875},{"date":"2023-02-28","close":201.4967803955078},{"date":"2023-03-31","close":196.0564727783203},{"date":"2023-04-28","close":206.87818908691406},{"date":"2023-05-31","close":187.84942626953125},{"date":"2023-06-30","close":158.6009979248047},{"date":"2023-07-31","close":158.29310607910156},{"date":"2023-08-31","close":129.8329620361328},{"date":"2023-09-29","close":99.17928314208984},{"date":"2023-10-31","close":112.21310424804688},{"date":"2023-11-30","close":123.60030364990234},{"date":"2023-12-29","close":128.15330505371094},{"date":"2024-01-31","close":125.03923034667969},{"date":"2024-02-29","close":137.57440185546875},{"date":"2024-03-28","close":147.75210571289062},{"date":"2024-04-30","close":132.26931762695312},{"date":"2024-05-31","close":130.10269165039062},{"date":"2024-06-28","close":125.65538024902344},{"date":"2024-07-31","close":114.92518615722656},{"date":"2024-08-30","close":79.20377349853516},{"date":"2024-09-30","close":80.73114776611328},{"date":"2024-10-31","close":76.94530487060547},{"date":"2024-11-29","close":74.28239440917969},{"date":"2024-12-31","close":72.88845825195312},{"date":"2025-01-31","close":68.84803771972656},{"date":"2025-02-28","close":71.87092590332031},{"date":"2025-03-31","close":85.19292449951172},{"date":"2025-04-30","close":91.35939025878906},{"date":"2025-05-30","close":94.83082580566406},{"date":"2025-06-30","close":111.5346908569336},{"date":"2025-07-31","close":102.81209564208984},{"date":"2025-08-29","close":106.59527587890625},{"date":"2025-09-30","close":101.2929458618164},{"date":"2025-10-31","close":97.28120422363281},{"date":"2025-11-28","close":107.95983123779297},{"date":"2025-12-31","close":130.9145050048828},{"date":"2026-01-30","close":142.0286865234375},{"date":"2026-02-27","close":154.71353149414062},{"date":"2026-03-31","close":117.57000732421875},{"date":"2026-04-30","close":115.29197692871094},{"date":"2026-05-29","close":110.04872131347656},{"date":"2026-06-30","close":114.52588653564453},{"date":"2026-07-31","close":127.05000305175781},{"date":"2026-08-31","close":126.75},{"date":"2026-09-04","close":133.2100067138672}],"DGX":[{"date":"2014-01-31","close":40.990928649902344},{"date":"2014-02-28","close":41.38132858276367},{"date":"2014-03-31","close":45.222755432128906},{"date":"2014-04-30","close":43.908023834228516},{"date":"2014-05-30","close":47.0168342590332},{"date":"2014-06-30","close":46.074764251708984},{"date":"2014-07-31","close":48.23171615600586},{"date":"2014-08-29","close":49.897335052490234},{"date":"2014-09-30","close":47.90016555786133},{"date":"2014-10-31","close":50.36881637573242},{"date":"2014-11-28","close":51.837196350097656},{"date":"2014-12-31","close":53.226173400878906},{"date":"2015-01-30","close":56.68050765991211},{"date":"2015-02-27","close":55.93881607055664},{"date":"2015-03-31","close":61.29022216796875},{"date":"2015-04-30","close":57.24663162231445},{"date":"2015-05-29","close":60.3005485534668},{"date":"2015-06-30","close":58.128326416015625},{"date":"2015-07-31","close":59.476966857910156},{"date":"2015-08-31","close":54.63406753540039},{"date":"2015-09-30","close":49.53327178955078},{"date":"2015-10-30","close":55.09490203857422},{"date":"2015-11-30","close":55.394893646240234},{"date":"2015-12-31","close":57.68142318725586},{"date":"2016-01-29","close":53.5447998046875},{"date":"2016-02-29","close":54.24601364135742},{"date":"2016-03-31","close":58.25758743286133},{"date":"2016-04-29","close":61.63046646118164},{"date":"2016-05-31","close":63.270198822021484},{"date":"2016-06-30","close":66.74650573730469},{"date":"2016-07-29","close":71.154541015625},{"date":"2016-08-31","close":68.23783874511719},{"date":"2016-09-30","close":70.06459045410156},{"date":"2016-10-31","close":67.423583984375},{"date":"2016-11-30","close":72.4074935913086},{"date":"2016-12-30","close":76.0833511352539},{"date":"2017-01-31","close":76.47118377685547},{"date":"2017-02-28","close":81.06343841552734},{"date":"2017-03-31","close":81.6873779296875},{"date":"2017-04-28","close":88.1812515258789},{"date":"2017-05-31","close":90.90583801269531},{"date":"2017-06-30","close":92.90330505371094},{"date":"2017-07-31","close":90.89057159423828},{"date":"2017-08-31","close":90.92413330078125},{"date":"2017-09-29","close":78.57994079589844},{"date":"2017-10-31","close":79.07742309570312},{"date":"2017-11-30","close":83.0237045288086},{"date":"2017-12-29","close":83.04900360107422},{"date":"2018-01-31","close":89.633544921875},{"date":"2018-02-28","close":87.2872543334961},{"date":"2018-03-29","close":84.9578857421875},{"date":"2018-04-30","close":86.16067504882812},{"date":"2018-05-31","close":90.6985855102539},{"date":"2018-06-29","close":93.60183715820312},{"date":"2018-07-31","close":92.12743377685547},{"date":"2018-08-31","close":94.06031036376953},{"date":"2018-09-28","close":92.28996276855469},{"date":"2018-10-31","close":80.86809539794922},{"date":"2018-11-30","close":76.10760498046875},{"date":"2018-12-31","close":71.5533676147461},{"date":"2019-01-31","close":75.53006744384766},{"date":"2019-02-28","close":74.83832550048828},{"date":"2019-03-29","close":77.75228881835938},{"date":"2019-04-30","close":83.82624816894531},{"date":"2019-05-31","close":83.41748809814453},{"date":"2019-06-28","close":88.54898071289062},{"date":"2019-07-31","close":89.23870086669922},{"date":"2019-08-30","close":89.49224853515625},{"date":"2019-09-30","close":93.5660171508789},{"date":"2019-10-31","close":88.96073150634766},{"date":"2019-11-29","close":93.61742401123047},{"date":"2019-12-31","close":93.82830047607422},{"date":"2020-01-31","close":97.72209167480469},{"date":"2020-02-28","close":93.65144348144531},{"date":"2020-03-31","close":70.90524291992188},{"date":"2020-04-30","close":97.97571563720703},{"date":"2020-05-29","close":105.24537658691406},{"date":"2020-06-30","close":101.40142059326172},{"date":"2020-07-31","close":113.60415649414062},{"date":"2020-08-31","close":99.45169067382812},{"date":"2020-09-30","close":102.35729217529297},{"date":"2020-10-30","close":109.73625946044922},{"date":"2020-11-30","close":111.38941192626953},{"date":"2020-12-31","close":107.0678939819336},{"date":"2021-01-29","close":116.5591049194336},{"date":"2021-02-26","close":104.32108306884766},{"date":"2021-03-31","close":115.82807922363281},{"date":"2021-04-30","close":119.59275817871094},{"date":"2021-05-28","close":119.4023208618164},{"date":"2021-06-30","close":119.67438507080078},{"date":"2021-07-30","close":129.1893310546875},{"date":"2021-08-31","close":139.23838806152344},{"date":"2021-09-30","close":132.3871612548828},{"date":"2021-10-29","close":134.30752563476562},{"date":"2021-11-30","close":136.04605102539062},{"date":"2021-12-31","close":158.3086395263672},{"date":"2022-01-31","close":124.08744812011719},{"date":"2022-02-28","close":120.64108276367188},{"date":"2022-03-31","close":125.77845001220703},{"date":"2022-04-29","close":123.609375},{"date":"2022-05-31","close":130.2405548095703},{"date":"2022-06-30","close":122.81510925292969},{"date":"2022-07-29","close":126.74272155761719},{"date":"2022-08-31","close":116.29296875},{"date":"2022-09-30","close":113.86150360107422},{"date":"2022-10-31","close":134.03428649902344},{"date":"2022-11-30","close":141.666748046875},{"date":"2022-12-30","close":145.9681396484375},{"date":"2023-01-31","close":139.16180419921875},{"date":"2023-02-28","close":129.6769256591797},{"date":"2023-03-31","close":132.6011505126953},{"date":"2023-04-28","close":130.74639892578125},{"date":"2023-05-31","close":124.94427490234375},{"date":"2023-06-30","close":132.39474487304688},{"date":"2023-07-31","close":128.00942993164062},{"date":"2023-08-31","close":124.49699401855469},{"date":"2023-09-29","close":115.37037658691406},{"date":"2023-10-31","close":123.88914489746094},{"date":"2023-11-30","close":130.67877197265625},{"date":"2023-12-29","close":131.29774475097656},{"date":"2024-01-31","close":122.94402313232422},{"date":"2024-02-29","close":119.55523681640625},{"date":"2024-03-28","close":127.42411041259766},{"date":"2024-04-30","close":133.0363311767578},{"date":"2024-05-31","close":136.68524169921875},{"date":"2024-06-28","close":131.78472900390625},{"date":"2024-07-31","close":137.73846435546875},{"date":"2024-08-30","close":151.93820190429688},{"date":"2024-09-30","close":150.27334594726562},{"date":"2024-10-31","close":150.6093292236328},{"date":"2024-11-29","close":158.2258758544922},{"date":"2024-12-31","close":146.74754333496094},{"date":"2025-01-31","close":159.4302215576172},{"date":"2025-02-28","close":169.0097198486328},{"date":"2025-03-31","close":165.39295959472656},{"date":"2025-04-30","close":175.0630340576172},{"date":"2025-05-30","close":170.26947021484375},{"date":"2025-06-30","close":176.4480743408203},{"date":"2025-07-31","close":165.19151306152344},{"date":"2025-08-29","close":179.23292541503906},{"date":"2025-09-30","close":188.05445861816406},{"date":"2025-10-31","close":174.3892822265625},{"date":"2025-11-28","close":187.50192260742188},{"date":"2025-12-31","close":171.99075317382812},{"date":"2026-01-30","close":186.2177276611328},{"date":"2026-02-27","close":210.98968505859375},{"date":"2026-03-31","close":195.1288604736328},{"date":"2026-04-30","close":194.1999969482422},{"date":"2026-05-29","close":194.89999389648438},{"date":"2026-06-30","close":211.9499969482422},{"date":"2026-07-31","close":233.00999450683594},{"date":"2026-08-31","close":240.3000030517578},{"date":"2026-09-04","close":237.13999938964844}],"DHI":[{"date":"2014-01-31","close":20.4970760345459},{"date":"2014-02-28","close":21.475255966186523},{"date":"2014-03-31","close":18.930755615234375},{"date":"2014-04-30","close":19.481618881225586},{"date":"2014-05-30","close":20.74062728881836},{"date":"2014-06-30","close":21.528911590576172},{"date":"2014-07-31","close":18.13052749633789},{"date":"2014-08-29","close":19.048084259033203},{"date":"2014-09-30","close":18.028900146484375},{"date":"2014-10-31","close":20.023332595825195},{"date":"2014-11-28","close":22.450963973999023},{"date":"2014-12-31","close":22.274810791015625},{"date":"2015-01-30","close":21.596609115600586},{"date":"2015-02-27","close":24.113615036010742},{"date":"2015-03-31","close":25.14667510986328},{"date":"2015-04-30","close":22.427160263061523},{"date":"2015-05-29","close":23.120161056518555},{"date":"2015-06-30","close":24.21773910522461},{"date":"2015-07-31","close":26.28014373779297},{"date":"2015-08-31","close":26.94022560119629},{"date":"2015-09-30","close":26.044296264648438},{"date":"2015-10-30","close":26.115257263183594},{"date":"2015-11-30","close":28.731346130371094},{"date":"2015-12-31","close":28.482358932495117},{"date":"2016-01-29","close":24.462989807128906},{"date":"2016-02-29","close":23.83332061767578},{"date":"2016-03-31","close":26.96411895751953},{"date":"2016-04-29","close":26.812482833862305},{"date":"2016-05-31","close":27.332015991210938},{"date":"2016-06-30","close":28.15483856201172},{"date":"2016-07-29","close":29.406957626342773},{"date":"2016-08-31","close":28.74479103088379},{"date":"2016-09-30","close":27.07712745666504},{"date":"2016-10-31","close":25.84879493713379},{"date":"2016-11-30","close":24.940414428710938},{"date":"2016-12-30","close":24.589515686035156},{"date":"2017-01-31","close":26.910816192626953},{"date":"2017-02-28","close":28.88782501220703},{"date":"2017-03-31","close":30.070417404174805},{"date":"2017-04-28","close":29.691261291503906},{"date":"2017-05-31","close":29.602415084838867},{"date":"2017-06-30","close":31.304853439331055},{"date":"2017-07-31","close":32.31906509399414},{"date":"2017-08-31","close":32.82532501220703},{"date":"2017-09-29","close":36.25770568847656},{"date":"2017-10-31","close":40.144065856933594},{"date":"2017-11-30","close":46.424163818359375},{"date":"2017-12-29","close":46.48786163330078},{"date":"2018-01-31","close":44.64910125732422},{"date":"2018-02-28","close":38.247032165527344},{"date":"2018-03-29","close":40.01789474487305},{"date":"2018-04-30","close":40.291744232177734},{"date":"2018-05-31","close":38.64070510864258},{"date":"2018-06-29","close":37.53303909301758},{"date":"2018-07-31","close":40.00471115112305},{"date":"2018-08-31","close":40.862892150878906},{"date":"2018-09-28","close":38.723819732666016},{"date":"2018-10-31","close":33.01348114013672},{"date":"2018-11-30","close":34.31401824951172},{"date":"2018-12-31","close":31.953882217407227},{"date":"2019-01-31","close":35.44797134399414},{"date":"2019-02-28","close":35.9940299987793},{"date":"2019-03-29","close":38.29862976074219},{"date":"2019-04-30","close":41.01043701171875},{"date":"2019-05-31","close":39.7124137878418},{"date":"2019-06-28","close":40.05605697631836},{"date":"2019-07-31","close":42.656494140625},{"date":"2019-08-30","close":46.08845138549805},{"date":"2019-09-30","close":49.10698318481445},{"date":"2019-10-31","close":48.79022979736328},{"date":"2019-11-29","close":51.731658935546875},{"date":"2019-12-31","close":49.30162811279297},{"date":"2020-01-31","close":55.32998275756836},{"date":"2020-02-28","close":49.93182373046875},{"date":"2020-03-31","close":31.869384765625},{"date":"2020-04-30","close":44.26095962524414},{"date":"2020-05-29","close":52.02767562866211},{"date":"2020-06-30","close":52.16880416870117},{"date":"2020-07-31","close":62.24506378173828},{"date":"2020-08-31","close":67.31575775146484},{"date":"2020-09-30","close":71.33377075195312},{"date":"2020-10-30","close":63.01479721069336},{"date":"2020-11-30","close":70.26792907714844},{"date":"2020-12-31","close":65.19316864013672},{"date":"2021-01-29","close":72.64707946777344},{"date":"2021-02-26","close":72.89068603515625},{"date":"2021-03-31","close":84.50652313232422},{"date":"2021-04-30","close":93.20182800292969},{"date":"2021-05-28","close":90.53550720214844},{"date":"2021-06-30","close":85.86100006103516},{"date":"2021-07-30","close":90.66852569580078},{"date":"2021-08-31","close":91.04131317138672},{"date":"2021-09-30","close":79.9491958618164},{"date":"2021-10-29","close":84.99536895751953},{"date":"2021-11-30","close":93.02172088623047},{"date":"2021-12-31","close":103.48348999023438},{"date":"2022-01-31","close":85.1341552734375},{"date":"2022-02-28","close":81.70585632324219},{"date":"2022-03-31","close":71.28692626953125},{"date":"2022-04-29","close":66.57974243164062},{"date":"2022-05-31","close":72.1273193359375},{"date":"2022-06-30","close":63.527732849121094},{"date":"2022-07-29","close":74.89148712158203},{"date":"2022-08-31","close":68.49606323242188},{"date":"2022-09-30","close":64.83778381347656},{"date":"2022-10-31","close":74.01229858398438},{"date":"2022-11-30","close":82.79212188720703},{"date":"2022-12-30","close":86.065185546875},{"date":"2023-01-31","close":95.2857666015625},{"date":"2023-02-28","close":89.51496124267578},{"date":"2023-03-31","close":94.55792236328125},{"date":"2023-04-28","close":106.29901123046875},{"date":"2023-05-31","close":103.65355682373047},{"date":"2023-06-30","close":118.06067657470703},{"date":"2023-07-31","close":123.23170471191406},{"date":"2023-08-31","close":115.7051773071289},{"date":"2023-09-29","close":104.47685241699219},{"date":"2023-10-31","close":101.49237060546875},{"date":"2023-11-30","close":124.40570068359375},{"date":"2023-12-29","close":148.09414672851562},{"date":"2024-01-31","close":139.2560577392578},{"date":"2024-02-29","close":145.91709899902344},{"date":"2024-03-28","close":160.67088317871094},{"date":"2024-04-30","close":139.13095092773438},{"date":"2024-05-31","close":144.6202392578125},{"date":"2024-06-28","close":137.89804077148438},{"date":"2024-07-31","close":176.0590057373047},{"date":"2024-08-30","close":185.00750732421875},{"date":"2024-09-30","close":186.97755432128906},{"date":"2024-10-31","close":165.64031982421875},{"date":"2024-11-29","close":165.82080078125},{"date":"2024-12-31","close":137.36854553222656},{"date":"2025-01-31","close":139.41207885742188},{"date":"2025-02-28","close":124.95370483398438},{"date":"2025-03-31","close":125.2690200805664},{"date":"2025-04-30","close":124.4905776977539},{"date":"2025-05-30","close":116.70359802246094},{"date":"2025-06-30","close":127.43883514404297},{"date":"2025-07-31","close":141.1988983154297},{"date":"2025-08-29","close":167.96893310546875},{"date":"2025-09-30","close":167.9590301513672},{"date":"2025-10-31","close":147.75082397460938},{"date":"2025-11-28","close":158.0794219970703},{"date":"2025-12-31","close":143.18710327148438},{"date":"2026-01-30","close":147.9689483642578},{"date":"2026-02-27","close":159.90614318847656},{"date":"2026-03-31","close":136.80604553222656},{"date":"2026-04-30","close":153.39584350585938},{"date":"2026-05-29","close":147.08999633789062},{"date":"2026-06-30","close":162.8800048828125},{"date":"2026-07-31","close":142.63491821289062},{"date":"2026-08-31","close":144.55999755859375},{"date":"2026-09-04","close":142.75}],"DHR":[{"date":"2014-01-31","close":30.100563049316406},{"date":"2014-02-28","close":30.95029067993164},{"date":"2014-03-31","close":30.388212203979492},{"date":"2014-04-30","close":29.73183250427246},{"date":"2014-05-30","close":31.777973175048828},{"date":"2014-06-30","close":31.9398250579834},{"date":"2014-07-31","close":29.972238540649414},{"date":"2014-08-29","close":31.079771041870117},{"date":"2014-09-30","close":30.86404800415039},{"date":"2014-10-31","close":32.659523010253906},{"date":"2014-11-28","close":33.94314193725586},{"date":"2014-12-31","close":34.856544494628906},{"date":"2015-01-30","close":33.50230407714844},{"date":"2015-02-27","close":35.495018005371094},{"date":"2015-03-31","close":34.581459045410156},{"date":"2015-04-30","close":33.35134506225586},{"date":"2015-05-29","close":35.15983963012695},{"date":"2015-06-30","close":34.91750717163086},{"date":"2015-07-31","close":37.35303497314453},{"date":"2015-08-31","close":35.50088882446289},{"date":"2015-09-30","close":34.8189582824707},{"date":"2015-10-30","close":38.12882995605469},{"date":"2015-11-30","close":39.38739013671875},{"date":"2015-12-31","close":38.00762939453125},{"date":"2016-01-29","close":35.45824432373047},{"date":"2016-02-29","close":36.530372619628906},{"date":"2016-03-31","close":38.883445739746094},{"date":"2016-04-29","close":39.658172607421875},{"date":"2016-05-31","close":40.318115234375},{"date":"2016-06-30","close":41.46772384643555},{"date":"2016-07-29","close":68.60340881347656},{"date":"2016-08-31","close":68.57813262939453},{"date":"2016-09-30","close":66.14066314697266},{"date":"2016-10-31","close":66.27564239501953},{"date":"2016-11-30","close":65.95501708984375},{"date":"2016-12-30","close":65.78089904785156},{"date":"2017-01-31","close":70.91896057128906},{"date":"2017-02-28","close":72.29644775390625},{"date":"2017-03-31","close":72.39759063720703},{"date":"2017-04-28","close":70.53535461425781},{"date":"2017-05-31","close":71.89813995361328},{"date":"2017-06-30","close":71.55095672607422},{"date":"2017-07-31","close":69.09217834472656},{"date":"2017-08-31","close":70.72855377197266},{"date":"2017-09-29","close":72.84883117675781},{"date":"2017-10-31","close":78.36048126220703},{"date":"2017-11-30","close":80.13542938232422},{"date":"2017-12-29","close":78.9457015991211},{"date":"2018-01-31","close":86.1411361694336},{"date":"2018-02-28","close":83.16432189941406},{"date":"2018-03-29","close":83.41212463378906},{"date":"2018-04-30","close":85.46527099609375},{"date":"2018-05-31","close":84.57926940917969},{"date":"2018-06-29","close":84.20536804199219},{"date":"2018-07-31","close":87.53330993652344},{"date":"2018-08-31","close":88.35252380371094},{"date":"2018-09-28","close":92.8579330444336},{"date":"2018-10-31","close":84.94457244873047},{"date":"2018-11-30","close":93.60993957519531},{"date":"2018-12-31","close":88.26486206054688},{"date":"2019-01-31","close":94.94120788574219},{"date":"2019-02-28","close":108.72191619873047},{"date":"2019-03-29","close":113.1498794555664},{"date":"2019-04-30","close":113.50985717773438},{"date":"2019-05-31","close":113.14130401611328},{"date":"2019-06-28","close":122.63986206054688},{"date":"2019-07-31","close":120.56324005126953},{"date":"2019-08-30","close":121.92765808105469},{"date":"2019-09-30","close":124.0821304321289},{"date":"2019-10-31","close":118.40338134765625},{"date":"2019-11-29","close":125.41374969482422},{"date":"2019-12-31","close":132.00343322753906},{"date":"2020-01-31","close":138.35940551757812},{"date":"2020-02-28","close":124.34882354736328},{"date":"2020-03-31","close":119.2081527709961},{"date":"2020-04-30","close":140.78289794921875},{"date":"2020-05-29","close":143.49588012695312},{"date":"2020-06-30","close":152.4581298828125},{"date":"2020-07-31","close":175.7109375},{"date":"2020-08-31","close":178.01295471191406},{"date":"2020-09-30","close":185.8160400390625},{"date":"2020-10-30","close":198.07835388183594},{"date":"2020-11-30","close":193.84129333496094},{"date":"2020-12-31","close":191.84918212890625},{"date":"2021-01-29","close":205.40830993652344},{"date":"2021-02-26","close":189.71600341796875},{"date":"2021-03-31","close":194.57447814941406},{"date":"2021-04-30","close":219.5229949951172},{"date":"2021-05-28","close":221.42483520507812},{"date":"2021-06-30","close":232.1701202392578},{"date":"2021-07-30","close":257.3717346191406},{"date":"2021-08-31","close":280.4451599121094},{"date":"2021-09-30","close":263.5666198730469},{"date":"2021-10-29","close":269.9124450683594},{"date":"2021-11-30","close":278.4573669433594},{"date":"2021-12-31","close":285.0229797363281},{"date":"2022-01-31","close":247.581298828125},{"date":"2022-02-28","close":237.7227325439453},{"date":"2022-03-31","close":254.33551025390625},{"date":"2022-04-29","close":217.74545288085938},{"date":"2022-05-31","close":228.7484893798828},{"date":"2022-06-30","close":220.04141235351562},{"date":"2022-07-29","close":252.97991943359375},{"date":"2022-08-31","close":234.26705932617188},{"date":"2022-09-30","close":224.39222717285156},{"date":"2022-10-31","close":218.64102172851562},{"date":"2022-11-30","close":237.52789306640625},{"date":"2022-12-30","close":230.8090057373047},{"date":"2023-01-31","close":229.9045867919922},{"date":"2023-02-28","close":215.2518310546875},{"date":"2023-03-31","close":219.41311645507812},{"date":"2023-04-28","close":206.24171447753906},{"date":"2023-05-31","close":199.89540100097656},{"date":"2023-06-30","close":209.17230224609375},{"date":"2023-07-31","close":222.29786682128906},{"date":"2023-08-31","close":230.96107482910156},{"date":"2023-09-29","close":216.23187255859375},{"date":"2023-10-31","close":189.01010131835938},{"date":"2023-11-30","close":219.8096160888672},{"date":"2023-12-29","close":227.9486541748047},{"date":"2024-01-31","close":236.39305114746094},{"date":"2024-02-29","close":249.42913818359375},{"date":"2024-03-28","close":246.326904296875},{"date":"2024-04-30","close":243.26902770996094},{"date":"2024-05-31","close":253.3107147216797},{"date":"2024-06-28","close":246.71974182128906},{"date":"2024-07-31","close":273.6086120605469},{"date":"2024-08-30","close":265.9359436035156},{"date":"2024-09-30","close":274.8047180175781},{"date":"2024-10-31","close":242.81898498535156},{"date":"2024-11-29","close":236.91802978515625},{"date":"2024-12-31","close":227.16049194335938},{"date":"2025-01-31","close":220.42137145996094},{"date":"2025-02-28","close":205.5972900390625},{"date":"2025-03-31","close":203.17547607421875},{"date":"2025-04-30","close":197.5559539794922},{"date":"2025-05-30","close":188.20985412597656},{"date":"2025-06-30","close":196.0933380126953},{"date":"2025-07-31","close":195.71612548828125},{"date":"2025-08-29","close":204.31271362304688},{"date":"2025-09-30","close":197.15574645996094},{"date":"2025-10-31","close":214.18040466308594},{"date":"2025-11-28","close":225.51690673828125},{"date":"2025-12-31","close":227.9601287841797},{"date":"2026-01-30","close":217.97218322753906},{"date":"2026-02-27","close":209.75677490234375},{"date":"2026-03-31","close":189.2074737548828},{"date":"2026-04-30","close":178.5795135498047},{"date":"2026-05-29","close":182.29180908203125},{"date":"2026-06-30","close":190.47999572753906},{"date":"2026-07-31","close":194.97999572753906},{"date":"2026-08-31","close":213.55999755859375},{"date":"2026-09-04","close":207.66000366210938}],"DIS":[{"date":"2014-01-31","close":64.79025268554688},{"date":"2014-02-28","close":72.10714721679688},{"date":"2014-03-31","close":71.44683837890625},{"date":"2014-04-30","close":70.79545593261719},{"date":"2014-05-30","close":74.9625244140625},{"date":"2014-06-30","close":76.50619506835938},{"date":"2014-07-31","close":76.63113403320312},{"date":"2014-08-29","close":80.20033264160156},{"date":"2014-09-30","close":79.44189453125},{"date":"2014-10-31","close":81.53878784179688},{"date":"2014-11-28","close":82.547119140625},{"date":"2014-12-31","close":85.11441802978516},{"date":"2015-01-30","close":82.19561767578125},{"date":"2015-02-27","close":94.05148315429688},{"date":"2015-03-31","close":94.78340148925781},{"date":"2015-04-30","close":98.244384765625},{"date":"2015-05-29","close":99.73539733886719},{"date":"2015-06-30","close":103.14214324951172},{"date":"2015-07-31","close":109.06817626953125},{"date":"2015-08-31","close":92.598876953125},{"date":"2015-09-30","close":92.88973236083984},{"date":"2015-10-30","close":103.37846374511719},{"date":"2015-11-30","close":103.133056640625},{"date":"2015-12-31","close":96.11959838867188},{"date":"2016-01-29","close":87.64922332763672},{"date":"2016-02-29","close":87.37479400634766},{"date":"2016-03-31","close":90.84160614013672},{"date":"2016-04-29","close":94.45480346679688},{"date":"2016-05-31","close":90.75929260253906},{"date":"2016-06-30","close":89.47868347167969},{"date":"2016-07-29","close":88.40569305419922},{"date":"2016-08-31","close":87.03284454345703},{"date":"2016-09-30","close":85.55865478515625},{"date":"2016-10-31","close":85.40203857421875},{"date":"2016-11-30","close":91.3264389038086},{"date":"2016-12-30","close":96.76548767089844},{"date":"2017-01-31","close":102.73558044433594},{"date":"2017-02-28","close":102.21562957763672},{"date":"2017-03-31","close":105.27960205078125},{"date":"2017-04-28","close":107.3315200805664},{"date":"2017-05-31","close":100.21941375732422},{"date":"2017-06-30","close":98.65028381347656},{"date":"2017-07-31","close":102.82636260986328},{"date":"2017-08-31","close":94.66050720214844},{"date":"2017-09-29","close":92.200439453125},{"date":"2017-10-31","close":91.48954772949219},{"date":"2017-11-30","close":98.04656982421875},{"date":"2017-12-29","close":101.37171936035156},{"date":"2018-01-31","close":102.4654769897461},{"date":"2018-02-28","close":97.27007293701172},{"date":"2018-03-29","close":94.70539093017578},{"date":"2018-04-30","close":94.60164642333984},{"date":"2018-05-31","close":93.79076385498047},{"date":"2018-06-29","close":98.82586669921875},{"date":"2018-07-31","close":107.93700408935547},{"date":"2018-08-31","close":106.47325134277344},{"date":"2018-09-28","close":111.14965057373047},{"date":"2018-10-31","close":109.14412689208984},{"date":"2018-11-30","close":109.77143096923828},{"date":"2018-12-31","close":105.0290298461914},{"date":"2019-01-31","close":106.8202133178711},{"date":"2019-02-28","close":108.08457946777344},{"date":"2019-03-29","close":106.35086822509766},{"date":"2019-04-30","close":131.19769287109375},{"date":"2019-05-31","close":126.47543334960938},{"date":"2019-06-28","close":133.75514221191406},{"date":"2019-07-31","close":137.83145141601562},{"date":"2019-08-30","close":132.28965759277344},{"date":"2019-09-30","close":125.6009750366211},{"date":"2019-10-31","close":125.21544647216797},{"date":"2019-11-29","close":146.0911407470703},{"date":"2019-12-31","close":140.22792053222656},{"date":"2020-01-31","close":134.1002960205078},{"date":"2020-02-28","close":114.0691146850586},{"date":"2020-03-31","close":93.65980529785156},{"date":"2020-04-30","close":104.8582534790039},{"date":"2020-05-29","close":113.72975158691406},{"date":"2020-06-30","close":108.1159896850586},{"date":"2020-07-31","close":113.38072204589844},{"date":"2020-08-31","close":127.85629272460938},{"date":"2020-09-30","close":120.30340576171875},{"date":"2020-10-30","close":117.55953979492188},{"date":"2020-11-30","close":143.5050048828125},{"date":"2020-12-31","close":175.6654510498047},{"date":"2021-01-29","close":163.05145263671875},{"date":"2021-02-26","close":183.28622436523438},{"date":"2021-03-31","close":178.90379333496094},{"date":"2021-04-30","close":180.358154296875},{"date":"2021-05-28","close":173.21246337890625},{"date":"2021-06-30","close":170.42013549804688},{"date":"2021-07-30","close":170.6625213623047},{"date":"2021-08-31","close":175.7818145751953},{"date":"2021-09-30","close":164.02101135253906},{"date":"2021-10-29","close":163.92405700683594},{"date":"2021-11-30","close":140.48971557617188},{"date":"2021-12-31","close":150.17562866210938},{"date":"2022-01-31","close":138.6184539794922},{"date":"2022-02-28","close":143.9413604736328},{"date":"2022-03-31","close":132.98529052734375},{"date":"2022-04-29","close":108.2323226928711},{"date":"2022-05-31","close":107.07855987548828},{"date":"2022-06-30","close":91.52677917480469},{"date":"2022-07-29","close":102.87064361572266},{"date":"2022-08-31","close":108.66864013671875},{"date":"2022-09-30","close":91.45889282226562},{"date":"2022-10-31","close":103.2972640991211},{"date":"2022-11-30","close":94.89114379882812},{"date":"2022-12-30","close":84.23564910888672},{"date":"2023-01-31","close":105.18790435791016},{"date":"2023-02-28","close":96.57818603515625},{"date":"2023-03-31","close":97.08235168457031},{"date":"2023-04-28","close":99.3802261352539},{"date":"2023-05-31","close":85.28277587890625},{"date":"2023-06-30","close":86.56260681152344},{"date":"2023-07-31","close":86.1844711303711},{"date":"2023-08-31","close":81.13304138183594},{"date":"2023-09-29","close":78.58309936523438},{"date":"2023-10-31","close":79.10665893554688},{"date":"2023-11-30","close":89.86881256103516},{"date":"2023-12-29","close":87.8271713256836},{"date":"2024-01-31","close":93.4300537109375},{"date":"2024-02-29","close":108.53643035888672},{"date":"2024-03-28","close":119.02239990234375},{"date":"2024-04-30","close":108.06952667236328},{"date":"2024-05-31","close":101.0756607055664},{"date":"2024-06-28","close":96.58167266845703},{"date":"2024-07-31","close":91.55487060546875},{"date":"2024-08-30","close":88.32030487060547},{"date":"2024-09-30","close":93.99789428710938},{"date":"2024-10-31","close":94.0076675415039},{"date":"2024-11-29","close":114.7929458618164},{"date":"2024-12-31","close":109.29456329345703},{"date":"2025-01-31","close":110.9729995727539},{"date":"2025-02-28","close":111.6993408203125},{"date":"2025-03-31","close":96.8780746459961},{"date":"2025-04-30","close":89.27113342285156},{"date":"2025-05-30","close":110.95337677001953},{"date":"2025-06-30","close":122.23994445800781},{"date":"2025-07-31","close":117.40988159179688},{"date":"2025-08-29","close":116.69029998779297},{"date":"2025-09-30","close":112.86568450927734},{"date":"2025-10-31","close":111.01252746582031},{"date":"2025-11-28","close":102.97885131835938},{"date":"2025-12-31","close":112.90486907958984},{"date":"2026-01-30","close":111.94225311279297},{"date":"2026-02-27","close":105.23365020751953},{"date":"2026-03-31","close":95.64710998535156},{"date":"2026-04-30","close":102.96106719970703},{"date":"2026-05-29","close":101.05567169189453},{"date":"2026-06-30","close":96.25},{"date":"2026-07-31","close":96.19000244140625},{"date":"2026-08-31","close":107.55000305175781},{"date":"2026-09-04","close":105.30999755859375}],"DLR":[{"date":"2014-01-31","close":31.90201759338379},{"date":"2014-02-28","close":33.88534164428711},{"date":"2014-03-31","close":33.735469818115234},{"date":"2014-04-30","close":33.938838958740234},{"date":"2014-05-30","close":36.54463195800781},{"date":"2014-06-30","close":37.601200103759766},{"date":"2014-07-31","close":41.514766693115234},{"date":"2014-08-29","close":42.069236755371094},{"date":"2014-09-30","close":40.72685623168945},{"date":"2014-10-31","close":45.04243087768555},{"date":"2014-11-28","close":45.87811279296875},{"date":"2014-12-31","close":43.81583023071289},{"date":"2015-01-30","close":48.20401382446289},{"date":"2015-02-27","close":43.86870193481445},{"date":"2015-03-31","close":44.17234802246094},{"date":"2015-04-30","close":42.464656829833984},{"date":"2015-05-29","close":44.22591781616211},{"date":"2015-06-30","close":45.2462043762207},{"date":"2015-07-31","close":43.61086654663086},{"date":"2015-08-31","close":42.966243743896484},{"date":"2015-09-30","close":44.94199752807617},{"date":"2015-10-30","close":50.886573791503906},{"date":"2015-11-30","close":49.61369323730469},{"date":"2015-12-31","close":52.66471862792969},{"date":"2016-01-29","close":55.77083969116211},{"date":"2016-02-29","close":55.06745529174805},{"date":"2016-03-31","close":62.27085494995117},{"date":"2016-04-29","close":61.911956787109375},{"date":"2016-05-31","close":67.16861724853516},{"date":"2016-06-30","close":77.36215209960938},{"date":"2016-07-29","close":74.146728515625},{"date":"2016-08-31","close":70.33502197265625},{"date":"2016-09-30","close":69.57379150390625},{"date":"2016-10-31","close":66.93040466308594},{"date":"2016-11-30","close":66.14237213134766},{"date":"2016-12-30","close":71.03849792480469},{"date":"2017-01-31","close":77.81266021728516},{"date":"2017-02-28","close":78.08016204833984},{"date":"2017-03-31","close":77.61087036132812},{"date":"2017-04-28","close":83.77508544921875},{"date":"2017-05-31","close":86.21891021728516},{"date":"2017-06-30","close":83.06987762451172},{"date":"2017-07-31","close":84.82762908935547},{"date":"2017-08-31","close":87.03398895263672},{"date":"2017-09-29","close":87.69770812988281},{"date":"2017-10-31","close":87.77922058105469},{"date":"2017-11-30","close":86.48963928222656},{"date":"2017-12-29","close":85.10086059570312},{"date":"2018-01-31","close":83.64389038085938},{"date":"2018-02-28","close":75.1935806274414},{"date":"2018-03-29","close":79.49501037597656},{"date":"2018-04-30","close":79.72885131835938},{"date":"2018-05-31","close":81.07916259765625},{"date":"2018-06-29","close":84.98324584960938},{"date":"2018-07-31","close":92.47775268554688},{"date":"2018-08-31","close":94.65601348876953},{"date":"2018-09-28","close":86.37852478027344},{"date":"2018-10-31","close":79.2980728149414},{"date":"2018-11-30","close":88.34446716308594},{"date":"2018-12-31","close":82.54582214355469},{"date":"2019-01-31","close":83.93254089355469},{"date":"2019-02-28","close":87.63567352294922},{"date":"2019-03-29","close":93.0576400756836},{"date":"2019-04-30","close":92.04887390136719},{"date":"2019-05-31","close":92.05668640136719},{"date":"2019-06-28","close":92.95226287841797},{"date":"2019-07-31","close":90.24552917480469},{"date":"2019-08-30","close":97.56080627441406},{"date":"2019-09-30","close":103.3059310913086},{"date":"2019-10-31","close":101.10149383544922},{"date":"2019-11-29","close":96.25493621826172},{"date":"2019-12-31","close":96.17961883544922},{"date":"2020-01-31","close":98.79015350341797},{"date":"2020-02-28","close":96.47682189941406},{"date":"2020-03-31","close":112.45638275146484},{"date":"2020-04-30","close":121.02153778076172},{"date":"2020-05-29","close":116.22084045410156},{"date":"2020-06-30","close":116.01719665527344},{"date":"2020-07-31","close":131.06324768066406},{"date":"2020-08-31","close":127.07108306884766},{"date":"2020-09-30","close":120.74215698242188},{"date":"2020-10-30","close":118.71829986572266},{"date":"2020-11-30","close":110.86133575439453},{"date":"2020-12-31","close":115.77281951904297},{"date":"2021-01-29","close":119.45738220214844},{"date":"2021-02-26","close":111.80613708496094},{"date":"2021-03-31","close":117.8906478881836},{"date":"2021-04-30","close":129.165771484375},{"date":"2021-05-28","close":126.86383819580078},{"date":"2021-06-30","close":126.85031127929688},{"date":"2021-07-30","close":129.96971130371094},{"date":"2021-08-31","close":138.18978881835938},{"date":"2021-09-30","close":122.703369140625},{"date":"2021-10-29","close":134.05206298828125},{"date":"2021-11-30","close":142.48715209960938},{"date":"2021-12-31","close":151.2662811279297},{"date":"2022-01-31","close":127.6274642944336},{"date":"2022-02-28","close":115.38893127441406},{"date":"2022-03-31","close":122.37334442138672},{"date":"2022-04-29","close":126.10147857666016},{"date":"2022-05-31","close":120.46609497070312},{"date":"2022-06-30","close":113.1284408569336},{"date":"2022-07-29","close":115.4113998413086},{"date":"2022-08-31","close":107.72602081298828},{"date":"2022-09-30","close":87.30770111083984},{"date":"2022-10-31","close":88.24959564208984},{"date":"2022-11-30","close":98.99801635742188},{"date":"2022-12-30","close":89.2473373413086},{"date":"2023-01-31","close":102.01985168457031},{"date":"2023-02-28","close":92.77201080322266},{"date":"2023-03-31","close":88.5223159790039},{"date":"2023-04-28","close":89.27870178222656},{"date":"2023-05-31","close":92.25914001464844},{"date":"2023-06-30","close":103.73873138427734},{"date":"2023-07-31","close":113.53227996826172},{"date":"2023-08-31","close":120.00057220458984},{"date":"2023-09-29","close":111.31179809570312},{"date":"2023-10-31","close":114.38385772705078},{"date":"2023-11-30","close":127.6470718383789},{"date":"2023-12-29","close":124.8989486694336},{"date":"2024-01-31","close":130.35595703125},{"date":"2024-02-29","close":136.24917602539062},{"date":"2024-03-28","close":134.8212127685547},{"date":"2024-04-30","close":129.8978729248047},{"date":"2024-05-31","close":136.03802490234375},{"date":"2024-06-28","close":143.48745727539062},{"date":"2024-07-31","close":141.07162475585938},{"date":"2024-08-30","close":143.072265625},{"date":"2024-09-30","close":153.8865203857422},{"date":"2024-10-31","close":169.48150634765625},{"date":"2024-11-29","close":186.08450317382812},{"date":"2024-12-31","close":169.73228454589844},{"date":"2025-01-31","close":156.83941650390625},{"date":"2025-02-28","close":149.62245178222656},{"date":"2025-03-31","close":138.30691528320312},{"date":"2025-04-30","close":154.95703125},{"date":"2025-05-30","close":165.55519104003906},{"date":"2025-06-30","close":169.43846130371094},{"date":"2025-07-31","close":171.48924255371094},{"date":"2025-08-29","close":162.93617248535156},{"date":"2025-09-30","close":169.21902465820312},{"date":"2025-10-31","close":166.80133056640625},{"date":"2025-11-28","close":156.72923278808594},{"date":"2025-12-31","close":152.64599609375},{"date":"2026-01-30","close":163.73602294921875},{"date":"2026-02-27","close":174.8359375},{"date":"2026-03-31","close":179.0164337158203},{"date":"2026-04-30","close":199.609130859375},{"date":"2026-05-29","close":188.74159240722656},{"date":"2026-06-30","close":179.5800018310547},{"date":"2026-07-31","close":188.52000427246094},{"date":"2026-08-31","close":185.58999633789062},{"date":"2026-09-04","close":188.38999938964844}],"DLTR":[{"date":"2014-01-31","close":50.52000045776367},{"date":"2014-02-28","close":54.77000045776367},{"date":"2014-03-31","close":52.18000030517578},{"date":"2014-04-30","close":52.06999969482422},{"date":"2014-05-30","close":53.029998779296875},{"date":"2014-06-30","close":54.459999084472656},{"date":"2014-07-31","close":54.470001220703125},{"date":"2014-08-29","close":53.630001068115234},{"date":"2014-09-30","close":56.06999969482422},{"date":"2014-10-31","close":60.56999969482422},{"date":"2014-11-28","close":68.36000061035156},{"date":"2014-12-31","close":70.37999725341797},{"date":"2015-01-30","close":71.0999984741211},{"date":"2015-02-27","close":79.68000030517578},{"date":"2015-03-31","close":81.1500015258789},{"date":"2015-04-30","close":76.41000366210938},{"date":"2015-05-29","close":74.98999786376953},{"date":"2015-06-30","close":78.98999786376953},{"date":"2015-07-31","close":78.02999877929688},{"date":"2015-08-31","close":76.26000213623047},{"date":"2015-09-30","close":66.66000366210938},{"date":"2015-10-30","close":65.48999786376953},{"date":"2015-11-30","close":75.45999908447266},{"date":"2015-12-31","close":77.22000122070312},{"date":"2016-01-29","close":81.31999969482422},{"date":"2016-02-29","close":80.25},{"date":"2016-03-31","close":82.45999908447266},{"date":"2016-04-29","close":79.70999908447266},{"date":"2016-05-31","close":90.54000091552734},{"date":"2016-06-30","close":94.23999786376953},{"date":"2016-07-29","close":96.29000091552734},{"date":"2016-08-31","close":82.69999694824219},{"date":"2016-09-30","close":78.93000030517578},{"date":"2016-10-31","close":75.55000305175781},{"date":"2016-11-30","close":88.16000366210938},{"date":"2016-12-30","close":77.18000030517578},{"date":"2017-01-31","close":77.19000244140625},{"date":"2017-02-28","close":76.68000030517578},{"date":"2017-03-31","close":78.45999908447266},{"date":"2017-04-28","close":82.7699966430664},{"date":"2017-05-31","close":77.69999694824219},{"date":"2017-06-30","close":69.91999816894531},{"date":"2017-07-31","close":72.08000183105469},{"date":"2017-08-31","close":79.63999938964844},{"date":"2017-09-29","close":86.81999969482422},{"date":"2017-10-31","close":91.25},{"date":"2017-11-30","close":102.76000213623047},{"date":"2017-12-29","close":107.30999755859375},{"date":"2018-01-31","close":115},{"date":"2018-02-28","close":102.63999938964844},{"date":"2018-03-29","close":94.9000015258789},{"date":"2018-04-30","close":95.88999938964844},{"date":"2018-05-31","close":82.58999633789062},{"date":"2018-06-29","close":85},{"date":"2018-07-31","close":91.27999877929688},{"date":"2018-08-31","close":80.51000213623047},{"date":"2018-09-28","close":81.55000305175781},{"date":"2018-10-31","close":84.30000305175781},{"date":"2018-11-30","close":86.7699966430664},{"date":"2018-12-31","close":90.31999969482422},{"date":"2019-01-31","close":96.83000183105469},{"date":"2019-02-28","close":96.33000183105469},{"date":"2019-03-29","close":105.04000091552734},{"date":"2019-04-30","close":111.27999877929688},{"date":"2019-05-31","close":101.58999633789062},{"date":"2019-06-28","close":107.38999938964844},{"date":"2019-07-31","close":101.75},{"date":"2019-08-30","close":101.52999877929688},{"date":"2019-09-30","close":114.16000366210938},{"date":"2019-10-31","close":110.4000015258789},{"date":"2019-11-29","close":91.45999908447266},{"date":"2019-12-31","close":94.05000305175781},{"date":"2020-01-31","close":87.06999969482422},{"date":"2020-02-28","close":83.02999877929688},{"date":"2020-03-31","close":73.47000122070312},{"date":"2020-04-30","close":79.66999816894531},{"date":"2020-05-29","close":97.87000274658203},{"date":"2020-06-30","close":92.68000030517578},{"date":"2020-07-31","close":93.3499984741211},{"date":"2020-08-31","close":96.2699966430664},{"date":"2020-09-30","close":91.33999633789062},{"date":"2020-10-30","close":90.31999969482422},{"date":"2020-11-30","close":109.23999786376953},{"date":"2020-12-31","close":108.04000091552734},{"date":"2021-01-29","close":101.66000366210938},{"date":"2021-02-26","close":98.19999694824219},{"date":"2021-03-31","close":114.45999908447266},{"date":"2021-04-30","close":114.9000015258789},{"date":"2021-05-28","close":97.5},{"date":"2021-06-30","close":99.5},{"date":"2021-07-30","close":99.79000091552734},{"date":"2021-08-31","close":90.54000091552734},{"date":"2021-09-30","close":95.72000122070312},{"date":"2021-10-29","close":107.76000213623047},{"date":"2021-11-30","close":133.8300018310547},{"date":"2021-12-31","close":140.52000427246094},{"date":"2022-01-31","close":131.22000122070312},{"date":"2022-02-28","close":142.0800018310547},{"date":"2022-03-31","close":160.14999389648438},{"date":"2022-04-29","close":162.4499969482422},{"date":"2022-05-31","close":160.3300018310547},{"date":"2022-06-30","close":155.85000610351562},{"date":"2022-07-29","close":165.36000061035156},{"date":"2022-08-31","close":135.67999267578125},{"date":"2022-09-30","close":136.10000610351562},{"date":"2022-10-31","close":158.5},{"date":"2022-11-30","close":150.2899932861328},{"date":"2022-12-30","close":141.44000244140625},{"date":"2023-01-31","close":150.17999267578125},{"date":"2023-02-28","close":145.27999877929688},{"date":"2023-03-31","close":143.5500030517578},{"date":"2023-04-28","close":153.7100067138672},{"date":"2023-05-31","close":134.8800048828125},{"date":"2023-06-30","close":143.5},{"date":"2023-07-31","close":154.3300018310547},{"date":"2023-08-31","close":122.36000061035156},{"date":"2023-09-29","close":106.44999694824219},{"date":"2023-10-31","close":111.08999633789062},{"date":"2023-11-30","close":123.58999633789062},{"date":"2023-12-29","close":142.0500030517578},{"date":"2024-01-31","close":130.6199951171875},{"date":"2024-02-29","close":146.67999267578125},{"date":"2024-03-28","close":133.14999389648438},{"date":"2024-04-30","close":118.25},{"date":"2024-05-31","close":117.94999694824219},{"date":"2024-06-28","close":106.7699966430664},{"date":"2024-07-31","close":104.33999633789062},{"date":"2024-08-30","close":84.48999786376953},{"date":"2024-09-30","close":70.31999969482422},{"date":"2024-10-31","close":64.63999938964844},{"date":"2024-11-29","close":71.2699966430664},{"date":"2024-12-31","close":74.94000244140625},{"date":"2025-01-31","close":73.3499984741211},{"date":"2025-02-28","close":72.86000061035156},{"date":"2025-03-31","close":75.06999969482422},{"date":"2025-04-30","close":81.7699966430664},{"date":"2025-05-30","close":90.26000213623047},{"date":"2025-06-30","close":99.04000091552734},{"date":"2025-07-31","close":113.55000305175781},{"date":"2025-08-29","close":109.16999816894531},{"date":"2025-09-30","close":94.37000274658203},{"date":"2025-10-31","close":99.12000274658203},{"date":"2025-11-28","close":110.80999755859375},{"date":"2025-12-31","close":123.01000213623047},{"date":"2026-01-30","close":117.58999633789062},{"date":"2026-02-27","close":126.4800033569336},{"date":"2026-03-31","close":109.51000213623047},{"date":"2026-04-30","close":97.11000061035156},{"date":"2026-05-29","close":116.44000244140625},{"date":"2026-06-30","close":120.94999694824219},{"date":"2026-07-31","close":127.20999908447266},{"date":"2026-08-31","close":126.58999633789062},{"date":"2026-09-04","close":131.4199981689453}],"DOC":[{"date":"2014-01-31","close":18.173246383666992},{"date":"2014-02-28","close":18.25459098815918},{"date":"2014-03-31","close":18.264013290405273},{"date":"2014-04-30","close":19.709503173828125},{"date":"2014-05-30","close":19.913307189941406},{"date":"2014-06-30","close":19.736831665039062},{"date":"2014-07-31","close":19.80837059020996},{"date":"2014-08-29","close":20.94456672668457},{"date":"2014-09-30","close":19.19476318359375},{"date":"2014-10-31","close":21.253934860229492},{"date":"2014-11-28","close":21.92369842529297},{"date":"2014-12-31","close":21.546886444091797},{"date":"2015-01-30","close":23.14223289489746},{"date":"2015-02-27","close":20.991104125976562},{"date":"2015-03-31","close":21.412317276000977},{"date":"2015-04-30","close":19.965333938598633},{"date":"2015-05-29","close":19.467933654785156},{"date":"2015-06-30","close":18.336658477783203},{"date":"2015-07-31","close":19.427715301513672},{"date":"2015-08-31","close":18.91023826599121},{"date":"2015-09-30","close":19.007186889648438},{"date":"2015-10-30","close":18.981679916381836},{"date":"2015-11-30","close":18.417644500732422},{"date":"2015-12-31","close":19.822420120239258},{"date":"2016-01-29","close":18.63016700744629},{"date":"2016-02-29","close":15.577815055847168},{"date":"2016-03-31","close":17.15771484375},{"date":"2016-04-29","close":17.81600570678711},{"date":"2016-05-31","close":17.596494674682617},{"date":"2016-06-30","close":18.940189361572266},{"date":"2016-07-29","close":21.001232147216797},{"date":"2016-08-31","close":21.36910057067871},{"date":"2016-09-30","close":20.619312286376953},{"date":"2016-10-31","close":18.608989715576172},{"date":"2016-11-30","close":17.834917068481445},{"date":"2016-12-30","close":17.949670791625977},{"date":"2017-01-31","close":18.312042236328125},{"date":"2017-02-28","close":20.045412063598633},{"date":"2017-03-31","close":19.1223087310791},{"date":"2017-04-28","close":19.165102005004883},{"date":"2017-05-31","close":19.394031524658203},{"date":"2017-06-30","close":19.77770233154297},{"date":"2017-07-31","close":19.58586311340332},{"date":"2017-08-31","close":18.677345275878906},{"date":"2017-09-29","close":17.436782836914062},{"date":"2017-10-31","close":16.18996238708496},{"date":"2017-11-30","close":16.79648780822754},{"date":"2017-12-29","close":16.567792892456055},{"date":"2018-01-31","close":15.297255516052246},{"date":"2018-02-28","close":13.973973274230957},{"date":"2018-03-29","close":15.000713348388672},{"date":"2018-04-30","close":15.084656715393066},{"date":"2018-05-31","close":15.725845336914062},{"date":"2018-06-29","close":16.93956184387207},{"date":"2018-07-31","close":16.992050170898438},{"date":"2018-08-31","close":17.989004135131836},{"date":"2018-09-28","close":17.516483306884766},{"date":"2018-10-31","close":18.3350772857666},{"date":"2018-11-30","close":19.732664108276367},{"date":"2018-12-31","close":18.835716247558594},{"date":"2019-01-31","close":21.270273208618164},{"date":"2019-02-28","close":21.002153396606445},{"date":"2019-03-29","close":21.36389923095703},{"date":"2019-04-30","close":20.326419830322266},{"date":"2019-05-31","close":21.9091854095459},{"date":"2019-06-28","close":22.09572982788086},{"date":"2019-07-31","close":22.061187744140625},{"date":"2019-08-30","close":24.25598907470703},{"date":"2019-09-30","close":24.898900985717773},{"date":"2019-10-31","close":26.289560317993164},{"date":"2019-11-29","close":24.61690330505371},{"date":"2019-12-31","close":24.32754898071289},{"date":"2020-01-31","close":25.400299072265625},{"date":"2020-02-28","close":22.554088592529297},{"date":"2020-03-31","close":17.00110626220703},{"date":"2020-04-30","close":18.633501052856445},{"date":"2020-05-29","close":17.83892059326172},{"date":"2020-06-30","close":19.952943801879883},{"date":"2020-07-31","close":19.75747299194336},{"date":"2020-08-31","close":20.272769927978516},{"date":"2020-09-30","close":19.913372039794922},{"date":"2020-10-30","close":19.781352996826172},{"date":"2020-11-30","close":21.440101623535156},{"date":"2020-12-31","close":22.457874298095703},{"date":"2021-01-29","close":22.026988983154297},{"date":"2021-02-26","close":21.82758140563965},{"date":"2021-03-31","close":23.815998077392578},{"date":"2021-04-30","close":25.76690673828125},{"date":"2021-05-28","close":25.272554397583008},{"date":"2021-06-30","close":25.204410552978516},{"date":"2021-07-30","close":27.99059295654297},{"date":"2021-08-31","close":27.47684669494629},{"date":"2021-09-30","close":25.553457260131836},{"date":"2021-10-29","close":27.10284423828125},{"date":"2021-11-30","close":25.30160903930664},{"date":"2021-12-31","close":27.788650512695312},{"date":"2022-01-31","close":27.23426055908203},{"date":"2022-02-28","close":24.13239860534668},{"date":"2022-03-31","close":26.673063278198242},{"date":"2022-04-29","close":25.492080688476562},{"date":"2022-05-31","close":23.289913177490234},{"date":"2022-06-30","close":20.32474136352539},{"date":"2022-07-29","close":21.673967361450195},{"date":"2022-08-31","close":20.823863983154297},{"date":"2022-09-30","close":18.182205200195312},{"date":"2022-10-31","close":18.824769973754883},{"date":"2022-11-30","close":21.09560203552246},{"date":"2022-12-30","close":20.139629364013672},{"date":"2023-01-31","close":22.07567024230957},{"date":"2023-02-28","close":19.543575286865234},{"date":"2023-03-31","close":17.84589958190918},{"date":"2023-04-28","close":17.84589958190918},{"date":"2023-05-31","close":16.443950653076172},{"date":"2023-06-30","close":16.559282302856445},{"date":"2023-07-31","close":17.98453712463379},{"date":"2023-08-31","close":17.19443130493164},{"date":"2023-09-29","close":15.339637756347656},{"date":"2023-10-31","close":12.991904258728027},{"date":"2023-11-30","close":14.727452278137207},{"date":"2023-12-29","close":16.83622932434082},{"date":"2024-01-31","close":15.73082447052002},{"date":"2024-02-29","close":14.490614891052246},{"date":"2024-03-28","close":16.22083854675293},{"date":"2024-04-30","close":16.0997257232666},{"date":"2024-05-31","close":17.489418029785156},{"date":"2024-06-28","close":17.225757598876953},{"date":"2024-07-31","close":19.17683982849121},{"date":"2024-08-30","close":19.85768699645996},{"date":"2024-09-30","close":20.383543014526367},{"date":"2024-10-31","close":20.009201049804688},{"date":"2024-11-29","close":19.870420455932617},{"date":"2024-12-31","close":18.316207885742188},{"date":"2025-01-31","close":18.668615341186523},{"date":"2025-02-28","close":18.774784088134766},{"date":"2025-03-31","close":18.554553985595703},{"date":"2025-04-30","close":16.460948944091797},{"date":"2025-05-30","close":16.157140731811523},{"date":"2025-06-30","close":16.34587287902832},{"date":"2025-07-31","close":15.902117729187012},{"date":"2025-08-29","close":16.940670013427734},{"date":"2025-09-30","close":18.18314552307129},{"date":"2025-10-31","close":17.13848304748535},{"date":"2025-11-28","close":17.53662109375},{"date":"2025-12-31","close":15.539573669433594},{"date":"2026-01-30","close":16.757986068725586},{"date":"2026-02-27","close":17.294036865234375},{"date":"2026-03-31","close":16.166311264038086},{"date":"2026-04-30","close":16.005512237548828},{"date":"2026-05-29","close":19.055591583251953},{"date":"2026-06-30","close":21.399999618530273},{"date":"2026-07-31","close":21.722898483276367},{"date":"2026-08-31","close":20.81999969482422},{"date":"2026-09-04","close":20.649999618530273}],"DOV":[{"date":"2014-01-31","close":46.634986877441406},{"date":"2014-02-28","close":50.80497360229492},{"date":"2014-03-31","close":53.31653594970703},{"date":"2014-04-30","close":56.349239349365234},{"date":"2014-05-30","close":57.10273361206055},{"date":"2014-06-30","close":59.572105407714844},{"date":"2014-07-31","close":56.172637939453125},{"date":"2014-08-29","close":57.814186096191406},{"date":"2014-09-30","close":52.85322952270508},{"date":"2014-10-31","close":52.26765823364258},{"date":"2014-11-28","close":50.90061950683594},{"date":"2014-12-31","close":47.41646194458008},{"date":"2015-01-30","close":46.30573654174805},{"date":"2015-02-27","close":47.89329528808594},{"date":"2015-03-31","close":45.94565963745117},{"date":"2015-04-30","close":50.33283996582031},{"date":"2015-05-29","close":50.38121795654297},{"date":"2015-06-30","close":46.893306732177734},{"date":"2015-07-31","close":42.81069564819336},{"date":"2015-08-31","close":41.69481658935547},{"date":"2015-09-30","close":38.48442459106445},{"date":"2015-10-30","close":43.36394500732422},{"date":"2015-11-30","close":44.637779235839844},{"date":"2015-12-31","close":41.528709411621094},{"date":"2016-01-29","close":39.591461181640625},{"date":"2016-02-29","close":41.46098709106445},{"date":"2016-03-31","close":43.882633209228516},{"date":"2016-04-29","close":44.81717300415039},{"date":"2016-05-31","close":45.822086334228516},{"date":"2016-06-30","close":47.58633041381836},{"date":"2016-07-29","close":49.0347900390625},{"date":"2016-08-31","close":50.068965911865234},{"date":"2016-09-30","close":50.85624694824219},{"date":"2016-10-31","close":46.194671630859375},{"date":"2016-11-30","close":50.452049255371094},{"date":"2016-12-30","close":52.064083099365234},{"date":"2017-01-31","close":54.02351760864258},{"date":"2017-02-28","close":55.96306228637695},{"date":"2017-03-31","close":56.137733459472656},{"date":"2017-04-28","close":55.11070251464844},{"date":"2017-05-31","close":57.98484802246094},{"date":"2017-06-30","close":56.348182678222656},{"date":"2017-07-31","close":59.00334167480469},{"date":"2017-08-31","close":59.955020904541016},{"date":"2017-09-29","close":64.5533676147461},{"date":"2017-10-31","close":67.44941711425781},{"date":"2017-11-30","close":69.355224609375},{"date":"2017-12-29","close":71.68338775634766},{"date":"2018-01-31","close":75.38855743408203},{"date":"2018-02-28","close":71.37300109863281},{"date":"2018-03-29","close":70.03252410888672},{"date":"2018-04-30","close":66.09671783447266},{"date":"2018-05-31","close":68.56829833984375},{"date":"2018-06-29","close":65.0071029663086},{"date":"2018-07-31","close":73.69248962402344},{"date":"2018-08-31","close":76.68324279785156},{"date":"2018-09-28","close":79.05865478515625},{"date":"2018-10-31","close":73.97740936279297},{"date":"2018-11-30","close":76.24169921875},{"date":"2018-12-31","close":63.72181701660156},{"date":"2019-01-31","close":78.88214874267578},{"date":"2019-02-28","close":81.73719024658203},{"date":"2019-03-29","close":84.68960571289062},{"date":"2019-04-30","close":88.51777648925781},{"date":"2019-05-31","close":81.15708923339844},{"date":"2019-06-28","close":90.95110321044922},{"date":"2019-07-31","close":87.91035461425781},{"date":"2019-08-30","close":85.5491714477539},{"date":"2019-09-30","close":90.8606185913086},{"date":"2019-10-31","close":94.8122787475586},{"date":"2019-11-29","close":102.18423461914062},{"date":"2019-12-31","close":105.64905548095703},{"date":"2020-01-31","close":104.35659790039062},{"date":"2020-02-28","close":94.60104370117188},{"date":"2020-03-31","close":77.29035949707031},{"date":"2020-04-30","close":86.23113250732422},{"date":"2020-05-29","close":89.99932861328125},{"date":"2020-06-30","close":89.36077880859375},{"date":"2020-07-31","close":95.25585174560547},{"date":"2020-08-31","close":102.1038589477539},{"date":"2020-09-30","close":100.70948791503906},{"date":"2020-10-30","close":102.91255950927734},{"date":"2020-11-30","close":113.8895034790039},{"date":"2020-12-31","close":117.82798767089844},{"date":"2021-01-29","close":108.71906280517578},{"date":"2021-02-26","close":115.49300384521484},{"date":"2021-03-31","close":128.48898315429688},{"date":"2021-04-30","close":139.7890625},{"date":"2021-05-28","close":141.48687744140625},{"date":"2021-06-30","close":141.58090209960938},{"date":"2021-07-30","close":157.11155700683594},{"date":"2021-08-31","close":164.38873291015625},{"date":"2021-09-30","close":146.60728454589844},{"date":"2021-10-29","close":159.41070556640625},{"date":"2021-11-30","close":154.93218994140625},{"date":"2021-12-31","close":171.71612548828125},{"date":"2022-01-31","close":160.662353515625},{"date":"2022-02-28","close":148.801513671875},{"date":"2022-03-31","close":148.83944702148438},{"date":"2022-04-29","close":126.45189666748047},{"date":"2022-05-31","close":127.50969696044922},{"date":"2022-06-30","close":115.52143859863281},{"date":"2022-07-29","close":127.29068756103516},{"date":"2022-08-31","close":119.46086120605469},{"date":"2022-09-30","close":111.44966125488281},{"date":"2022-10-31","close":124.93870544433594},{"date":"2022-11-30","close":136.19683837890625},{"date":"2022-12-30","close":129.92190551757812},{"date":"2023-01-31","close":145.67640686035156},{"date":"2023-02-28","close":144.31573486328125},{"date":"2023-03-31","close":146.27975463867188},{"date":"2023-04-28","close":140.71507263183594},{"date":"2023-05-31","close":128.83778381347656},{"date":"2023-06-30","close":142.67535400390625},{"date":"2023-07-31","close":141.05194091796875},{"date":"2023-08-31","close":143.80374145507812},{"date":"2023-09-29","close":135.28025817871094},{"date":"2023-10-31","close":126.01010131835938},{"date":"2023-11-30","close":137.38035583496094},{"date":"2023-12-29","close":149.69163513183594},{"date":"2024-01-31","close":145.7695770263672},{"date":"2024-02-29","close":161.45367431640625},{"date":"2024-03-28","close":172.9832763671875},{"date":"2024-04-30","close":175.04318237304688},{"date":"2024-05-31","close":179.96119689941406},{"date":"2024-06-28","close":176.66192626953125},{"date":"2024-07-31","close":180.3919677734375},{"date":"2024-08-30","close":182.6387481689453},{"date":"2024-09-30","close":188.24464416503906},{"date":"2024-10-31","close":185.87860107421875},{"date":"2024-11-29","close":202.65188598632812},{"date":"2024-12-31","close":184.6405792236328},{"date":"2025-01-31","close":200.4669189453125},{"date":"2025-02-28","close":196.14845275878906},{"date":"2025-03-31","close":173.3629608154297},{"date":"2025-04-30","close":168.39930725097656},{"date":"2025-05-30","close":175.9098663330078},{"date":"2025-06-30","close":181.33311462402344},{"date":"2025-07-31","close":179.2647705078125},{"date":"2025-08-29","close":177.51670837402344},{"date":"2025-09-30","close":165.57705688476562},{"date":"2025-10-31","close":180.09718322753906},{"date":"2025-11-28","close":184.4034881591797},{"date":"2025-12-31","close":194.31637573242188},{"date":"2026-01-30","close":200.53680419921875},{"date":"2026-02-27","close":224.94821166992188},{"date":"2026-03-31","close":207.93992614746094},{"date":"2026-04-30","close":225.85598754882812},{"date":"2026-05-29","close":211.36000061035156},{"date":"2026-06-30","close":224.27999877929688},{"date":"2026-07-31","close":204.0792999267578},{"date":"2026-08-31","close":194.22999572753906},{"date":"2026-09-04","close":192.8800048828125}],"DOW":[{"date":"2019-03-29","close":34.620941162109375},{"date":"2019-04-30","close":38.0407829284668},{"date":"2019-05-31","close":31.812480926513672},{"date":"2019-06-28","close":33.547340393066406},{"date":"2019-07-31","close":32.9554557800293},{"date":"2019-08-30","close":29.488157272338867},{"date":"2019-09-30","close":32.96061325073242},{"date":"2019-10-31","close":34.925106048583984},{"date":"2019-11-29","close":37.38996505737305},{"date":"2019-12-31","close":38.342750549316406},{"date":"2020-01-31","close":32.27572250366211},{"date":"2020-02-28","close":28.778385162353516},{"date":"2020-03-31","close":20.823558807373047},{"date":"2020-04-30","close":26.12914276123047},{"date":"2020-05-29","close":27.981246948242188},{"date":"2020-06-30","close":29.547046661376953},{"date":"2020-07-31","close":29.7645263671875},{"date":"2020-08-31","close":33.211265563964844},{"date":"2020-09-30","close":34.631874084472656},{"date":"2020-10-30","close":33.48360824584961},{"date":"2020-11-30","close":39.5089111328125},{"date":"2020-12-31","close":41.364749908447266},{"date":"2021-01-29","close":38.68162536621094},{"date":"2021-02-26","close":44.695613861083984},{"date":"2021-03-31","close":48.18474197387695},{"date":"2021-04-30","close":47.099578857421875},{"date":"2021-05-28","close":52.08490753173828},{"date":"2021-06-30","close":48.17206954956055},{"date":"2021-07-30","close":47.31947326660156},{"date":"2021-08-31","close":48.4010124206543},{"date":"2021-09-30","close":44.29193115234375},{"date":"2021-10-29","close":43.06843566894531},{"date":"2021-11-30","close":42.78816604614258},{"date":"2021-12-31","close":44.182491302490234},{"date":"2022-01-31","close":46.52716064453125},{"date":"2022-02-28","close":46.48147201538086},{"date":"2022-03-31","close":50.234039306640625},{"date":"2022-04-29","close":52.425662994384766},{"date":"2022-05-31","close":54.15119552612305},{"date":"2022-06-30","close":41.111244201660156},{"date":"2022-07-29","close":42.385772705078125},{"date":"2022-08-31","close":41.1632194519043},{"date":"2022-09-30","close":35.45687484741211},{"date":"2022-10-31","close":37.72488021850586},{"date":"2022-11-30","close":41.72077560424805},{"date":"2022-12-30","close":41.246009826660156},{"date":"2023-01-31","close":48.58010482788086},{"date":"2023-02-28","close":47.39432144165039},{"date":"2023-03-31","close":45.42232131958008},{"date":"2023-04-28","close":45.07432556152344},{"date":"2023-05-31","close":40.987701416015625},{"date":"2023-06-30","close":44.75204849243164},{"date":"2023-07-31","close":47.449275970458984},{"date":"2023-08-31","close":46.43278121948242},{"date":"2023-09-29","close":43.87965774536133},{"date":"2023-10-31","close":41.13930130004883},{"date":"2023-11-30","close":44.64596176147461},{"date":"2023-12-29","close":47.3117790222168},{"date":"2024-01-31","close":46.242000579833984},{"date":"2024-02-29","close":48.8162956237793},{"date":"2024-03-28","close":50.60715103149414},{"date":"2024-04-30","close":49.70734405517578},{"date":"2024-05-31","close":50.96672439575195},{"date":"2024-06-28","close":46.91626739501953},{"date":"2024-07-31","close":48.172096252441406},{"date":"2024-08-30","close":48.00895309448242},{"date":"2024-09-30","close":48.94977569580078},{"date":"2024-10-31","close":44.24564743041992},{"date":"2024-11-29","close":40.24427795410156},{"date":"2024-12-31","close":36.5302619934082},{"date":"2025-01-31","close":35.54714584350586},{"date":"2025-02-28","close":35.335086822509766},{"date":"2025-03-31","close":32.377357482910156},{"date":"2025-04-30","close":28.362640380859375},{"date":"2025-05-30","close":26.361103057861328},{"date":"2025-06-30","close":25.163734436035156},{"date":"2025-07-31","close":22.132307052612305},{"date":"2025-08-29","close":23.743928909301758},{"date":"2025-09-30","close":22.105087280273438},{"date":"2025-10-31","close":22.991989135742188},{"date":"2025-11-28","close":23.333553314208984},{"date":"2025-12-31","close":22.873727798461914},{"date":"2026-01-30","close":26.95343017578125},{"date":"2026-02-27","close":30.42066764831543},{"date":"2026-03-31","close":41.23074722290039},{"date":"2026-04-30","close":40.08242416381836},{"date":"2026-05-29","close":33.75},{"date":"2026-06-30","close":27.360000610351562},{"date":"2026-07-31","close":29.94252586364746},{"date":"2026-08-31","close":30.520000457763672},{"date":"2026-09-04","close":29.440000534057617}],"DPZ":[{"date":"2014-01-31","close":61.02098083496094},{"date":"2014-02-28","close":68.32345581054688},{"date":"2014-03-31","close":66.72828674316406},{"date":"2014-04-30","close":64.48292541503906},{"date":"2014-05-30","close":62.80974578857422},{"date":"2014-06-30","close":63.58216857910156},{"date":"2014-07-31","close":62.63393783569336},{"date":"2014-08-29","close":65.63511657714844},{"date":"2014-09-30","close":67.16905212402344},{"date":"2014-10-31","close":77.49398040771484},{"date":"2014-11-28","close":81.91024780273438},{"date":"2014-12-31","close":82.41032409667969},{"date":"2015-01-30","close":86.6809310913086},{"date":"2015-02-27","close":88.8511962890625},{"date":"2015-03-31","close":88.26992797851562},{"date":"2015-04-30","close":94.67838287353516},{"date":"2015-05-29","close":95.38945770263672},{"date":"2015-06-30","close":99.82589721679688},{"date":"2015-07-31","close":100.2132339477539},{"date":"2015-08-31","close":93.25886535644531},{"date":"2015-09-30","close":95.2667007446289},{"date":"2015-10-30","close":94.17196655273438},{"date":"2015-11-30","close":94.87823486328125},{"date":"2015-12-31","close":98.49462127685547},{"date":"2016-01-29","close":100.86735534667969},{"date":"2016-02-29","close":117.7862548828125},{"date":"2016-03-31","close":117.07606506347656},{"date":"2016-04-29","close":107.32711791992188},{"date":"2016-05-31","close":107.32711791992188},{"date":"2016-06-30","close":117.00202178955078},{"date":"2016-07-29","close":131.1797637939453},{"date":"2016-08-31","close":133.20135498046875},{"date":"2016-09-30","close":135.57481384277344},{"date":"2016-10-31","close":151.10093688964844},{"date":"2016-11-30","close":150.02955627441406},{"date":"2016-12-30","close":142.50732421875},{"date":"2017-01-31","close":156.19961547851562},{"date":"2017-02-28","close":169.8650665283203},{"date":"2017-03-31","close":165.34136962890625},{"date":"2017-04-28","close":162.73069763183594},{"date":"2017-05-31","close":189.94070434570312},{"date":"2017-06-30","close":190.198974609375},{"date":"2017-07-31","close":167.69305419921875},{"date":"2017-08-31","close":163.88059997558594},{"date":"2017-09-29","close":178.96449279785156},{"date":"2017-10-31","close":164.9484100341797},{"date":"2017-11-30","close":167.79673767089844},{"date":"2017-12-29","close":170.7556610107422},{"date":"2018-01-31","close":195.95872497558594},{"date":"2018-02-28","close":200.98306274414062},{"date":"2018-03-29","close":211.5728759765625},{"date":"2018-04-30","close":218.97373962402344},{"date":"2018-05-31","close":227.80587768554688},{"date":"2018-06-29","close":256.1217346191406},{"date":"2018-07-31","close":238.4127197265625},{"date":"2018-08-31","close":270.99859619140625},{"date":"2018-09-28","close":268.10260009765625},{"date":"2018-10-31","close":244.44818115234375},{"date":"2018-11-30","close":252.20562744140625},{"date":"2018-12-31","close":226.0297393798828},{"date":"2019-01-31","close":258.60479736328125},{"date":"2019-02-28","close":228.718505859375},{"date":"2019-03-29","close":235.8693084716797},{"date":"2019-04-30","close":247.2744140625},{"date":"2019-05-31","close":255.42601013183594},{"date":"2019-06-28","close":254.89871215820312},{"date":"2019-07-31","close":223.98443603515625},{"date":"2019-08-30","close":207.7807159423828},{"date":"2019-09-30","close":224.62550354003906},{"date":"2019-10-31","close":249.44915771484375},{"date":"2019-11-29","close":270.2780456542969},{"date":"2019-12-31","close":270.39898681640625},{"date":"2020-01-31","close":259.326416015625},{"date":"2020-02-28","close":312.4435119628906},{"date":"2020-03-31","close":298.9793701171875},{"date":"2020-04-30","close":333.9081115722656},{"date":"2020-05-29","close":355.9668884277344},{"date":"2020-06-30","close":341.5326232910156},{"date":"2020-07-31","close":357.40545654296875},{"date":"2020-08-31","close":378.0672302246094},{"date":"2020-09-30","close":393.9328918457031},{"date":"2020-10-30","close":350.4344177246094},{"date":"2020-11-30","close":363.634033203125},{"date":"2020-12-31","close":355.9195251464844},{"date":"2021-01-29","close":344.1317443847656},{"date":"2021-02-26","close":321.62335205078125},{"date":"2021-03-31","close":342.2729187011719},{"date":"2021-04-30","close":393.03814697265625},{"date":"2021-05-28","close":397.2538146972656},{"date":"2021-06-30","close":435.02777099609375},{"date":"2021-07-30","close":490.0486755371094},{"date":"2021-08-31","close":482.0286560058594},{"date":"2021-09-30","close":445.6112365722656},{"date":"2021-10-29","close":456.8319091796875},{"date":"2021-11-30","close":489.6903076171875},{"date":"2021-12-31","close":528.1627197265625},{"date":"2022-01-31","close":425.5118713378906},{"date":"2022-02-28","close":404.5099792480469},{"date":"2022-03-31","close":382.0127258300781},{"date":"2022-04-29","close":317.2410583496094},{"date":"2022-05-31","close":340.865234375},{"date":"2022-06-30","close":366.8353576660156},{"date":"2022-07-29","close":369.094482421875},{"date":"2022-08-31","close":350.0331115722656},{"date":"2022-09-30","close":292.9118957519531},{"date":"2022-10-31","close":313.7236022949219},{"date":"2022-11-30","close":367.06524658203125},{"date":"2022-12-30","close":328.0917053222656},{"date":"2023-01-31","close":334.3429260253906},{"date":"2023-02-28","close":278.47076416015625},{"date":"2023-03-31","close":313.68975830078125},{"date":"2023-04-28","close":301.8980407714844},{"date":"2023-05-31","close":275.6327819824219},{"date":"2023-06-30","close":321.7501525878906},{"date":"2023-07-31","close":378.79803466796875},{"date":"2023-08-31","close":369.8804016113281},{"date":"2023-09-29","close":362.7669372558594},{"date":"2023-10-31","close":324.6505432128906},{"date":"2023-11-30","close":376.2705078125},{"date":"2023-12-29","close":395.98193359375},{"date":"2024-01-31","close":409.4205322265625},{"date":"2024-02-29","close":430.67828369140625},{"date":"2024-03-28","close":478.8935852050781},{"date":"2024-04-30","close":510.111083984375},{"date":"2024-05-31","close":490.1700134277344},{"date":"2024-06-28","close":499.0647277832031},{"date":"2024-07-31","close":414.364990234375},{"date":"2024-08-30","close":400.35943603515625},{"date":"2024-09-30","close":417.30950927734375},{"date":"2024-10-31","close":401.38897705078125},{"date":"2024-11-29","close":461.9858703613281},{"date":"2024-12-31","close":408.566162109375},{"date":"2025-01-31","close":437.1432189941406},{"date":"2025-02-28","close":476.6507873535156},{"date":"2025-03-31","close":449.0203857421875},{"date":"2025-04-30","close":479.23846435546875},{"date":"2025-05-30","close":463.0641784667969},{"date":"2025-06-30","close":442.07684326171875},{"date":"2025-07-31","close":454.44830322265625},{"date":"2025-08-29","close":449.6311340332031},{"date":"2025-09-30","close":425.1806945800781},{"date":"2025-10-31","close":392.4335632324219},{"date":"2025-11-28","close":413.2834167480469},{"date":"2025-12-31","close":412.1771240234375},{"date":"2026-01-30","close":405.7593994140625},{"date":"2026-02-27","close":398.0264892578125},{"date":"2026-03-31","close":356.58551025390625},{"date":"2026-04-30","close":337.33453369140625},{"date":"2026-05-29","close":308.6717224121094},{"date":"2026-06-30","close":296.0400085449219},{"date":"2026-07-31","close":347.44000244140625},{"date":"2026-08-31","close":342.05999755859375},{"date":"2026-09-04","close":341.0799865722656}],"DRI":[{"date":"2014-01-31","close":30.27652931213379},{"date":"2014-02-28","close":31.26858901977539},{"date":"2014-03-31","close":31.08488655090332},{"date":"2014-04-30","close":30.777265548706055},{"date":"2014-05-30","close":31.031131744384766},{"date":"2014-06-30","close":28.647436141967773},{"date":"2014-07-31","close":29.29404067993164},{"date":"2014-08-29","close":29.651208877563477},{"date":"2014-09-30","close":32.2453727722168},{"date":"2014-10-31","close":32.8062629699707},{"date":"2014-11-28","close":36.10715866088867},{"date":"2014-12-31","close":37.14622116088867},{"date":"2015-01-30","close":39.25959777832031},{"date":"2015-02-27","close":40.935401916503906},{"date":"2015-03-31","close":44.35093688964844},{"date":"2015-04-30","close":41.12969207763672},{"date":"2015-05-29","close":42.27130126953125},{"date":"2015-06-30","close":45.844425201416016},{"date":"2015-07-31","close":47.93861770629883},{"date":"2015-08-31","close":44.20155715942383},{"date":"2015-09-30","close":44.546016693115234},{"date":"2015-10-30","close":40.552276611328125},{"date":"2015-11-30","close":41.17277526855469},{"date":"2015-12-31","close":46.6483154296875},{"date":"2016-01-29","close":46.58777618408203},{"date":"2016-02-29","close":47.193580627441406},{"date":"2016-03-31","close":48.981441497802734},{"date":"2016-04-29","close":46.34591293334961},{"date":"2016-05-31","close":50.50029754638672},{"date":"2016-06-30","close":47.15743637084961},{"date":"2016-07-29","close":46.24845504760742},{"date":"2016-08-31","close":46.30854797363281},{"date":"2016-09-30","close":46.068145751953125},{"date":"2016-10-31","close":49.12076187133789},{"date":"2016-11-30","close":55.572635650634766},{"date":"2016-12-30","close":55.13291549682617},{"date":"2017-01-31","close":55.990989685058594},{"date":"2017-02-28","close":57.06066131591797},{"date":"2017-03-31","close":63.92963790893555},{"date":"2017-04-28","close":65.5338363647461},{"date":"2017-05-31","close":68.4109115600586},{"date":"2017-06-30","close":69.57250213623047},{"date":"2017-07-31","close":64.98031616210938},{"date":"2017-08-31","close":63.59361267089844},{"date":"2017-09-29","close":61.02943420410156},{"date":"2017-10-31","close":64.24072265625},{"date":"2017-11-30","close":65.84146881103516},{"date":"2017-12-29","close":74.97747039794922},{"date":"2018-01-31","close":75.32512664794922},{"date":"2018-02-28","close":72.4488754272461},{"date":"2018-03-29","close":66.99495697021484},{"date":"2018-04-30","close":73.50857543945312},{"date":"2018-05-31","close":69.19432067871094},{"date":"2018-06-29","close":84.7493667602539},{"date":"2018-07-31","close":85.2298355102539},{"date":"2018-08-31","close":92.482421875},{"date":"2018-09-28","close":88.61701965332031},{"date":"2018-10-31","close":85.51097869873047},{"date":"2018-11-30","close":88.71312713623047},{"date":"2018-12-31","close":80.1419448852539},{"date":"2019-01-31","close":84.8131103515625},{"date":"2019-02-28","close":90.6165542602539},{"date":"2019-03-29","close":98.18209838867188},{"date":"2019-04-30","close":95.65524291992188},{"date":"2019-05-31","close":94.6141128540039},{"date":"2019-06-28","close":99.01455688476562},{"date":"2019-07-31","close":99.5774154663086},{"date":"2019-08-30","close":99.102294921875},{"date":"2019-09-30","close":96.84142303466797},{"date":"2019-10-31","close":92.68321990966797},{"date":"2019-11-29","close":97.77680969238281},{"date":"2019-12-31","close":89.99198913574219},{"date":"2020-01-31","close":96.86618041992188},{"date":"2020-02-28","close":81.11701965332031},{"date":"2020-03-31","close":45.309051513671875},{"date":"2020-04-30","close":61.39103317260742},{"date":"2020-05-29","close":63.945186614990234},{"date":"2020-06-30","close":63.03832244873047},{"date":"2020-07-31","close":63.14647674560547},{"date":"2020-08-31","close":72.1068115234375},{"date":"2020-09-30","close":83.81258392333984},{"date":"2020-10-30","close":76.70142364501953},{"date":"2020-11-30","close":90.10246276855469},{"date":"2020-12-31","close":99.39808654785156},{"date":"2021-01-29","close":97.83673095703125},{"date":"2021-02-26","close":114.9449691772461},{"date":"2021-03-31","close":118.85372924804688},{"date":"2021-04-30","close":123.55036926269531},{"date":"2021-05-28","close":120.6114730834961},{"date":"2021-06-30","close":122.93561553955078},{"date":"2021-07-30","close":123.75789642333984},{"date":"2021-08-31","close":127.8045883178711},{"date":"2021-09-30","close":128.50021362304688},{"date":"2021-10-29","close":123.14269256591797},{"date":"2021-11-30","close":117.85440063476562},{"date":"2021-12-31","close":128.6958465576172},{"date":"2022-01-31","close":120.3930435180664},{"date":"2022-02-28","close":124.99807739257812},{"date":"2022-03-31","close":114.43667602539062},{"date":"2022-04-29","close":114.36563110351562},{"date":"2022-05-31","close":108.52276611328125},{"date":"2022-06-30","close":98.20877838134766},{"date":"2022-07-29","close":109.21226501464844},{"date":"2022-08-31","close":108.52798461914062},{"date":"2022-09-30","close":110.81768035888672},{"date":"2022-10-31","close":126.72554016113281},{"date":"2022-11-30","close":130.13404846191406},{"date":"2022-12-30","close":122.46712493896484},{"date":"2023-01-31","close":132.08908081054688},{"date":"2023-02-28","close":127.64356994628906},{"date":"2023-03-31","close":138.5074005126953},{"date":"2023-04-28","close":136.70477294921875},{"date":"2023-05-31","close":142.63438415527344},{"date":"2023-06-30","close":150.33656311035156},{"date":"2023-07-31","close":153.2152099609375},{"date":"2023-08-31","close":141.05194091796875},{"date":"2023-09-29","close":129.90457153320312},{"date":"2023-10-31","close":133.23672485351562},{"date":"2023-11-30","close":143.25259399414062},{"date":"2023-12-29","close":150.42117309570312},{"date":"2024-01-31","close":150.04539489746094},{"date":"2024-02-29","close":157.54855346679688},{"date":"2024-03-28","close":154.26303100585938},{"date":"2024-04-30","close":142.76649475097656},{"date":"2024-05-31","close":139.95603942871094},{"date":"2024-06-28","close":140.82154846191406},{"date":"2024-07-31","close":137.5127410888672},{"date":"2024-08-30","close":148.66116333007812},{"date":"2024-09-30","close":154.28237915039062},{"date":"2024-10-31","close":151.75892639160156},{"date":"2024-11-29","close":167.17002868652344},{"date":"2024-12-31","close":177.0520782470703},{"date":"2025-01-31","close":186.58242797851562},{"date":"2025-02-28","close":191.57095336914062},{"date":"2025-03-31","close":198.54722595214844},{"date":"2025-04-30","close":193.1199493408203},{"date":"2025-05-30","close":206.1813507080078},{"date":"2025-06-30","close":209.8004150390625},{"date":"2025-07-31","close":195.46981811523438},{"date":"2025-08-29","close":200.57781982421875},{"date":"2025-09-30","close":184.50755310058594},{"date":"2025-10-31","close":176.0257568359375},{"date":"2025-11-28","close":175.4687957763672},{"date":"2025-12-31","close":179.8071746826172},{"date":"2026-01-30","close":196.23985290527344},{"date":"2026-02-27","close":210.5136260986328},{"date":"2026-03-31","close":192.98147583007812},{"date":"2026-04-30","close":198.95091247558594},{"date":"2026-05-29","close":202.2740478515625},{"date":"2026-06-30","close":204.357177734375},{"date":"2026-07-31","close":203.5800018310547},{"date":"2026-08-31","close":214.25999450683594},{"date":"2026-09-04","close":216.8800048828125}],"DTE":[{"date":"2014-01-31","close":38.20036315917969},{"date":"2014-02-28","close":40.18260955810547},{"date":"2014-03-31","close":41.9857177734375},{"date":"2014-04-30","close":44.16157913208008},{"date":"2014-05-30","close":43.01996994018555},{"date":"2014-06-30","close":44.400882720947266},{"date":"2014-07-31","close":42.09160614013672},{"date":"2014-08-29","close":44.61756134033203},{"date":"2014-09-30","close":43.77085494995117},{"date":"2014-10-31","close":47.26883316040039},{"date":"2014-11-28","close":46.86610412597656},{"date":"2014-12-31","close":50.11274719238281},{"date":"2015-01-30","close":52.02163314819336},{"date":"2015-02-27","close":47.594635009765625},{"date":"2015-03-31","close":47.23419952392578},{"date":"2015-04-30","close":46.613685607910156},{"date":"2015-05-29","close":46.37953567504883},{"date":"2015-06-30","close":44.098201751708984},{"date":"2015-07-31","close":47.536712646484375},{"date":"2015-08-31","close":46.1187744140625},{"date":"2015-09-30","close":47.93431091308594},{"date":"2015-10-30","close":48.66194152832031},{"date":"2015-11-30","close":48.00587463378906},{"date":"2015-12-31","close":48.26250457763672},{"date":"2016-01-29","close":51.16342544555664},{"date":"2016-02-29","close":50.62779235839844},{"date":"2016-03-31","close":55.012699127197266},{"date":"2016-04-29","close":54.10248947143555},{"date":"2016-05-31","close":55.02482986450195},{"date":"2016-06-30","close":60.61697769165039},{"date":"2016-07-29","close":59.63850402832031},{"date":"2016-08-31","close":56.813140869140625},{"date":"2016-09-30","close":57.76566696166992},{"date":"2016-10-31","close":59.20872497558594},{"date":"2016-11-30","close":57.40799331665039},{"date":"2016-12-30","close":61.272117614746094},{"date":"2017-01-31","close":61.35295104980469},{"date":"2017-02-28","close":63.05716323852539},{"date":"2017-03-31","close":64.0262680053711},{"date":"2017-04-28","close":65.58131408691406},{"date":"2017-05-31","close":68.6725845336914},{"date":"2017-06-30","close":66.83275604248047},{"date":"2017-07-31","close":67.63508605957031},{"date":"2017-08-31","close":70.9581069946289},{"date":"2017-09-29","close":68.329833984375},{"date":"2017-10-31","close":70.3028564453125},{"date":"2017-11-30","close":73.5551528930664},{"date":"2017-12-29","close":70.21204376220703},{"date":"2018-01-31","close":67.7617416381836},{"date":"2018-02-28","close":64.64433288574219},{"date":"2018-03-29","close":67.55277252197266},{"date":"2018-04-30","close":68.19982147216797},{"date":"2018-05-31","close":66.27806854248047},{"date":"2018-06-29","close":67.67021942138672},{"date":"2018-07-31","close":70.87643432617188},{"date":"2018-08-31","close":72.57424926757812},{"date":"2018-09-28","close":71.81915283203125},{"date":"2018-10-31","close":73.97117614746094},{"date":"2018-11-30","close":78.80168914794922},{"date":"2018-12-31","close":73.16620635986328},{"date":"2019-01-31","close":78.10806274414062},{"date":"2019-02-28","close":81.96208190917969},{"date":"2019-03-29","close":83.37830352783203},{"date":"2019-04-30","close":84.02664947509766},{"date":"2019-05-31","close":83.8662338256836},{"date":"2019-06-28","close":86.10855102539062},{"date":"2019-07-31","close":85.59008026123047},{"date":"2019-08-30","close":87.30709838867188},{"date":"2019-09-30","close":90.18867492675781},{"date":"2019-10-31","close":86.36302185058594},{"date":"2019-11-29","close":84.74861907958984},{"date":"2019-12-31","close":88.8128662109375},{"date":"2020-01-31","close":90.68663024902344},{"date":"2020-02-28","close":76.36660766601562},{"date":"2020-03-31","close":65.67581176757812},{"date":"2020-04-30","close":71.74061584472656},{"date":"2020-05-29","close":74.38923645019531},{"date":"2020-06-30","close":75.06502532958984},{"date":"2020-07-31","close":80.74203491210938},{"date":"2020-08-31","close":82.86480712890625},{"date":"2020-09-30","close":81.032470703125},{"date":"2020-10-30","close":86.93524932861328},{"date":"2020-11-30","close":88.61869812011719},{"date":"2020-12-31","close":86.2770767211914},{"date":"2021-01-29","close":84.36551666259766},{"date":"2021-02-26","close":83.65487670898438},{"date":"2021-03-31","close":95.43518829345703},{"date":"2021-04-30","close":100.36677551269531},{"date":"2021-05-28","close":98.91167449951172},{"date":"2021-06-30","close":93.65313720703125},{"date":"2021-07-30","close":99.6155776977539},{"date":"2021-08-31","close":102.17982482910156},{"date":"2021-09-30","close":95.52249908447266},{"date":"2021-10-29","close":96.92484283447266},{"date":"2021-11-30","close":92.6408462524414},{"date":"2021-12-31","close":102.97522735595703},{"date":"2022-01-31","close":103.74191284179688},{"date":"2022-02-28","close":104.74118041992188},{"date":"2022-03-31","close":114.68383026123047},{"date":"2022-04-29","close":113.6689453125},{"date":"2022-05-31","close":115.11759185791016},{"date":"2022-06-30","close":110.76998138427734},{"date":"2022-07-29","close":113.87242126464844},{"date":"2022-08-31","close":113.90736389160156},{"date":"2022-09-30","close":101.23106384277344},{"date":"2022-10-31","close":98.64420318603516},{"date":"2022-11-30","close":102.07574462890625},{"date":"2022-12-30","close":104.24726867675781},{"date":"2023-01-31","close":103.21835327148438},{"date":"2023-02-28","close":97.31105041503906},{"date":"2023-03-31","close":98.01548767089844},{"date":"2023-04-28","close":100.58353424072266},{"date":"2023-05-31","close":96.27959442138672},{"date":"2023-06-30","close":99.28265380859375},{"date":"2023-07-31","close":103.14496612548828},{"date":"2023-08-31","close":93.29069519042969},{"date":"2023-09-29","close":90.39791107177734},{"date":"2023-10-31","close":87.75737762451172},{"date":"2023-11-30","close":94.79582214355469},{"date":"2023-12-29","close":101.31475830078125},{"date":"2024-01-31","close":96.86741638183594},{"date":"2024-02-29","close":99.55972290039062},{"date":"2024-03-28","close":104.01210021972656},{"date":"2024-04-30","close":102.3239974975586},{"date":"2024-05-31","close":108.08391571044922},{"date":"2024-06-28","close":103.90914154052734},{"date":"2024-07-31","close":112.8201675415039},{"date":"2024-08-30","close":117.0229721069336},{"date":"2024-09-30","close":121.17747497558594},{"date":"2024-10-31","close":117.22347259521484},{"date":"2024-11-29","close":118.69560241699219},{"date":"2024-12-31","close":114.98231506347656},{"date":"2025-01-31","close":114.15386962890625},{"date":"2025-02-28","close":127.31375122070312},{"date":"2025-03-31","close":132.735107421875},{"date":"2025-04-30","close":131.51596069335938},{"date":"2025-05-30","close":131.17994689941406},{"date":"2025-06-30","close":128.19102478027344},{"date":"2025-07-31","close":133.94927978515625},{"date":"2025-08-29","close":132.2459716796875},{"date":"2025-09-30","close":137.970947265625},{"date":"2025-10-31","close":132.22499084472656},{"date":"2025-11-28","close":133.67855834960938},{"date":"2025-12-31","close":126.9649887084961},{"date":"2026-01-30","close":132.28062438964844},{"date":"2026-02-27","close":145.92410278320312},{"date":"2026-03-31","close":145.06558227539062},{"date":"2026-04-30","close":150.4923858642578},{"date":"2026-05-29","close":141.7420196533203},{"date":"2026-06-30","close":152.3699951171875},{"date":"2026-07-31","close":141.8699951171875},{"date":"2026-08-31","close":135.6300048828125},{"date":"2026-09-04","close":136.0800018310547}],"DUK":[{"date":"2014-01-31","close":42.22978210449219},{"date":"2014-02-28","close":42.854068756103516},{"date":"2014-03-31","close":43.059608459472656},{"date":"2014-04-30","close":45.03665542602539},{"date":"2014-05-30","close":43.44749450683594},{"date":"2014-06-30","close":45.34846496582031},{"date":"2014-07-31","close":44.089298248291016},{"date":"2014-08-29","close":45.735599517822266},{"date":"2014-09-30","close":46.217735290527344},{"date":"2014-10-31","close":50.77956008911133},{"date":"2014-11-28","close":50.49251937866211},{"date":"2014-12-31","close":52.14023208618164},{"date":"2015-01-30","close":54.38712692260742},{"date":"2015-02-27","close":49.49322509765625},{"date":"2015-03-31","close":48.37797546386719},{"date":"2015-04-30","close":48.875728607177734},{"date":"2015-05-29","close":48.21879196166992},{"date":"2015-06-30","close":44.965145111083984},{"date":"2015-07-31","close":47.2573356628418},{"date":"2015-08-31","close":45.650020599365234},{"date":"2015-09-30","close":46.3131103515625},{"date":"2015-10-30","close":46.01052474975586},{"date":"2015-11-30","close":44.15810775756836},{"date":"2015-12-31","close":46.52371597290039},{"date":"2016-01-29","close":49.07180404663086},{"date":"2016-02-29","close":48.918399810791016},{"date":"2016-03-31","close":53.133235931396484},{"date":"2016-04-29","close":51.881935119628906},{"date":"2016-05-31","close":52.059913635253906},{"date":"2016-06-30","close":57.090885162353516},{"date":"2016-07-29","close":56.957794189453125},{"date":"2016-08-31","close":53.55192947387695},{"date":"2016-09-30","close":53.80738067626953},{"date":"2016-10-31","close":53.79392623901367},{"date":"2016-11-30","close":50.15711975097656},{"date":"2016-12-30","close":52.774784088134766},{"date":"2017-01-31","close":53.40031814575195},{"date":"2017-02-28","close":56.74848937988281},{"date":"2017-03-31","close":56.37727737426758},{"date":"2017-04-28","close":56.714111328125},{"date":"2017-05-31","close":59.512351989746094},{"date":"2017-06-30","close":58.0606575012207},{"date":"2017-07-31","close":59.123374938964844},{"date":"2017-08-31","close":61.265106201171875},{"date":"2017-09-29","close":58.893104553222656},{"date":"2017-10-31","close":61.97389602661133},{"date":"2017-11-30","close":63.205467224121094},{"date":"2017-12-29","close":59.6121711730957},{"date":"2018-01-31","close":55.63612365722656},{"date":"2018-02-28","close":54.033634185791016},{"date":"2018-03-29","close":55.56126022338867},{"date":"2018-04-30","close":57.490535736083984},{"date":"2018-05-31","close":55.994407653808594},{"date":"2018-06-29","close":57.387733459472656},{"date":"2018-07-31","close":59.230979919433594},{"date":"2018-08-31","close":59.6312370300293},{"date":"2018-09-28","close":58.73572540283203},{"date":"2018-10-31","close":60.65151596069336},{"date":"2018-11-30","close":65.71723175048828},{"date":"2018-12-31","close":64.03295135498047},{"date":"2019-01-31","close":65.13107299804688},{"date":"2019-02-28","close":67.22232055664062},{"date":"2019-03-29","close":67.47720336914062},{"date":"2019-04-30","close":68.31694030761719},{"date":"2019-05-31","close":64.87955474853516},{"date":"2019-06-28","close":66.87269592285156},{"date":"2019-07-31","close":65.72074890136719},{"date":"2019-08-30","close":71.0389175415039},{"date":"2019-09-30","close":73.4288558959961},{"date":"2019-10-31","close":72.20323944091797},{"date":"2019-11-29","close":68.26700592041016},{"date":"2019-12-31","close":70.62077331542969},{"date":"2020-01-31","close":75.591552734375},{"date":"2020-02-28","close":71.69206237792969},{"date":"2020-03-31","close":63.23286437988281},{"date":"2020-04-30","close":66.18807983398438},{"date":"2020-05-29","close":67.72801971435547},{"date":"2020-06-30","close":63.18803405761719},{"date":"2020-07-31","close":67.02410125732422},{"date":"2020-08-31","close":64.27960205078125},{"date":"2020-09-30","close":70.85639190673828},{"date":"2020-10-30","close":73.69672393798828},{"date":"2020-11-30","close":74.87933349609375},{"date":"2020-12-31","close":73.99040985107422},{"date":"2021-01-29","close":75.96222686767578},{"date":"2021-02-26","close":69.88574981689453},{"date":"2021-03-31","close":78.81847381591797},{"date":"2021-04-30","close":82.21517181396484},{"date":"2021-05-28","close":82.61907196044922},{"date":"2021-06-30","close":81.38251495361328},{"date":"2021-07-30","close":86.65028381347656},{"date":"2021-08-31","close":87.07988739013672},{"date":"2021-09-30","close":81.19746398925781},{"date":"2021-10-29","close":84.87501525878906},{"date":"2021-11-30","close":81.50224304199219},{"date":"2021-12-31","close":88.1309814453125},{"date":"2022-01-31","close":88.26539611816406},{"date":"2022-02-28","close":85.20211029052734},{"date":"2022-03-31","close":94.74820709228516},{"date":"2022-04-29","close":93.47538757324219},{"date":"2022-05-31","close":96.34132385253906},{"date":"2022-06-30","close":91.79486083984375},{"date":"2022-07-29","close":94.12374114990234},{"date":"2022-08-31","close":92.3815689086914},{"date":"2022-09-30","close":80.37911987304688},{"date":"2022-10-31","close":80.51738739013672},{"date":"2022-11-30","close":87.24535369873047},{"date":"2022-12-30","close":89.91693115234375},{"date":"2023-01-31","close":89.44547271728516},{"date":"2023-02-28","close":83.1368408203125},{"date":"2023-03-31","close":85.08602142333984},{"date":"2023-04-28","close":87.21162414550781},{"date":"2023-05-31","close":79.55982208251953},{"date":"2023-06-30","close":79.96078491210938},{"date":"2023-07-31","close":83.41797637939453},{"date":"2023-08-31","close":80.01764678955078},{"date":"2023-09-29","close":79.53105163574219},{"date":"2023-10-31","close":80.09873962402344},{"date":"2023-11-30","close":84.11561584472656},{"date":"2023-12-29","close":88.45448303222656},{"date":"2024-01-31","close":87.35153198242188},{"date":"2024-02-29","close":84.65541076660156},{"date":"2024-03-28","close":89.1541519165039},{"date":"2024-04-30","close":90.58305358886719},{"date":"2024-05-31","close":96.4345932006836},{"date":"2024-06-28","close":93.32469940185547},{"date":"2024-07-31","close":101.74189758300781},{"date":"2024-08-30","close":107.08885192871094},{"date":"2024-09-30","close":108.3575668334961},{"date":"2024-10-31","close":108.3293685913086},{"date":"2024-11-29","close":111.0506820678711},{"date":"2024-12-31","close":102.21786499023438},{"date":"2025-01-31","close":106.25003051757812},{"date":"2025-02-28","close":112.49982452392578},{"date":"2025-03-31","close":116.78955078125},{"date":"2025-04-30","close":116.8374252319336},{"date":"2025-05-30","close":113.74528503417969},{"date":"2025-06-30","close":114.01583099365234},{"date":"2025-07-31","close":117.53292083740234},{"date":"2025-08-29","close":119.37737274169922},{"date":"2025-09-30","close":120.60536193847656},{"date":"2025-10-31","close":121.14138793945312},{"date":"2025-11-28","close":121.84046173095703},{"date":"2025-12-31","close":115.22447204589844},{"date":"2026-01-30","close":119.2943344116211},{"date":"2026-02-27","close":129.72897338867188},{"date":"2026-03-31","close":129.81820678710938},{"date":"2026-04-30","close":128.4401092529297},{"date":"2026-05-29","close":122.7300033569336},{"date":"2026-06-30","close":126.58000183105469},{"date":"2026-07-31","close":124.33680725097656},{"date":"2026-08-31","close":119.91000366210938},{"date":"2026-09-04","close":120.22000122070312}],"DVA":[{"date":"2014-01-31","close":64.93000030517578},{"date":"2014-02-28","close":68.7300033569336},{"date":"2014-03-31","close":68.8499984741211},{"date":"2014-04-30","close":69.30000305175781},{"date":"2014-05-30","close":70.58999633789062},{"date":"2014-06-30","close":72.31999969482422},{"date":"2014-07-31","close":70.44000244140625},{"date":"2014-08-29","close":74.68000030517578},{"date":"2014-09-30","close":73.13999938964844},{"date":"2014-10-31","close":78.06999969482422},{"date":"2014-11-28","close":76.52999877929688},{"date":"2014-12-31","close":75.73999786376953},{"date":"2015-01-30","close":75.05999755859375},{"date":"2015-02-27","close":74.5999984741211},{"date":"2015-03-31","close":81.27999877929688},{"date":"2015-04-30","close":81.0999984741211},{"date":"2015-05-29","close":83.77999877929688},{"date":"2015-06-30","close":79.47000122070312},{"date":"2015-07-31","close":79.02999877929688},{"date":"2015-08-31","close":75.63999938964844},{"date":"2015-09-30","close":72.33000183105469},{"date":"2015-10-30","close":77.51000213623047},{"date":"2015-11-30","close":73.04000091552734},{"date":"2015-12-31","close":69.70999908447266},{"date":"2016-01-29","close":67.12000274658203},{"date":"2016-02-29","close":65.97000122070312},{"date":"2016-03-31","close":73.37999725341797},{"date":"2016-04-29","close":73.9000015258789},{"date":"2016-05-31","close":77.31999969482422},{"date":"2016-06-30","close":77.31999969482422},{"date":"2016-07-29","close":77.54000091552734},{"date":"2016-08-31","close":64.62999725341797},{"date":"2016-09-30","close":66.06999969482422},{"date":"2016-10-31","close":58.619998931884766},{"date":"2016-11-30","close":63.349998474121094},{"date":"2016-12-30","close":64.19999694824219},{"date":"2017-01-31","close":63.75},{"date":"2017-02-28","close":69.41000366210938},{"date":"2017-03-31","close":67.97000122070312},{"date":"2017-04-28","close":69.01000213623047},{"date":"2017-05-31","close":66.26000213623047},{"date":"2017-06-30","close":64.76000213623047},{"date":"2017-07-31","close":64.77999877929688},{"date":"2017-08-31","close":58.560001373291016},{"date":"2017-09-29","close":59.38999938964844},{"date":"2017-10-31","close":60.7400016784668},{"date":"2017-11-30","close":61.060001373291016},{"date":"2017-12-29","close":72.25},{"date":"2018-01-31","close":78.04000091552734},{"date":"2018-02-28","close":72.0199966430664},{"date":"2018-03-29","close":65.94000244140625},{"date":"2018-04-30","close":62.790000915527344},{"date":"2018-05-31","close":66.83999633789062},{"date":"2018-06-29","close":69.44000244140625},{"date":"2018-07-31","close":70.27999877929688},{"date":"2018-08-31","close":69.29000091552734},{"date":"2018-09-28","close":71.62999725341797},{"date":"2018-10-31","close":67.33999633789062},{"date":"2018-11-30","close":66.05999755859375},{"date":"2018-12-31","close":51.459999084472656},{"date":"2019-01-31","close":56.130001068115234},{"date":"2019-02-28","close":56.900001525878906},{"date":"2019-03-29","close":54.290000915527344},{"date":"2019-04-30","close":55.2400016784668},{"date":"2019-05-31","close":43.41999816894531},{"date":"2019-06-28","close":56.2599983215332},{"date":"2019-07-31","close":59.849998474121094},{"date":"2019-08-30","close":56.369998931884766},{"date":"2019-09-30","close":57.06999969482422},{"date":"2019-10-31","close":58.599998474121094},{"date":"2019-11-29","close":71.7699966430664},{"date":"2019-12-31","close":75.02999877929688},{"date":"2020-01-31","close":79.87000274658203},{"date":"2020-02-28","close":77.62000274658203},{"date":"2020-03-31","close":76.05999755859375},{"date":"2020-04-30","close":79.01000213623047},{"date":"2020-05-29","close":80.95999908447266},{"date":"2020-06-30","close":79.13999938964844},{"date":"2020-07-31","close":87.38999938964844},{"date":"2020-08-31","close":86.76000213623047},{"date":"2020-09-30","close":85.6500015258789},{"date":"2020-10-30","close":86.25},{"date":"2020-11-30","close":109.8499984741211},{"date":"2020-12-31","close":117.4000015258789},{"date":"2021-01-29","close":117.37000274658203},{"date":"2021-02-26","close":102.12999725341797},{"date":"2021-03-31","close":107.7699966430664},{"date":"2021-04-30","close":116.52999877929688},{"date":"2021-05-28","close":120.06999969482422},{"date":"2021-06-30","close":120.43000030517578},{"date":"2021-07-30","close":120.25},{"date":"2021-08-31","close":130.77000427246094},{"date":"2021-09-30","close":116.26000213623047},{"date":"2021-10-29","close":103.23999786376953},{"date":"2021-11-30","close":94.5},{"date":"2021-12-31","close":113.76000213623047},{"date":"2022-01-31","close":108.37000274658203},{"date":"2022-02-28","close":112.7699966430664},{"date":"2022-03-31","close":113.11000061035156},{"date":"2022-04-29","close":108.37000274658203},{"date":"2022-05-31","close":97.48999786376953},{"date":"2022-06-30","close":79.95999908447266},{"date":"2022-07-29","close":84.16000366210938},{"date":"2022-08-31","close":85.29000091552734},{"date":"2022-09-30","close":82.7699966430664},{"date":"2022-10-31","close":73.01000213623047},{"date":"2022-11-30","close":73.7300033569336},{"date":"2022-12-30","close":74.66999816894531},{"date":"2023-01-31","close":82.38999938964844},{"date":"2023-02-28","close":82.26000213623047},{"date":"2023-03-31","close":81.11000061035156},{"date":"2023-04-28","close":90.36000061035156},{"date":"2023-05-31","close":93.66999816894531},{"date":"2023-06-30","close":100.47000122070312},{"date":"2023-07-31","close":101.98999786376953},{"date":"2023-08-31","close":102.41999816894531},{"date":"2023-09-29","close":94.52999877929688},{"date":"2023-10-31","close":77.2300033569336},{"date":"2023-11-30","close":101.45999908447266},{"date":"2023-12-29","close":104.76000213623047},{"date":"2024-01-31","close":108.16000366210938},{"date":"2024-02-29","close":126.97000122070312},{"date":"2024-03-28","close":138.0500030517578},{"date":"2024-04-30","close":139.00999450683594},{"date":"2024-05-31","close":147.1199951171875},{"date":"2024-06-28","close":138.57000732421875},{"date":"2024-07-31","close":136.6199951171875},{"date":"2024-08-30","close":150.9199981689453},{"date":"2024-09-30","close":163.92999267578125},{"date":"2024-10-31","close":139.80999755859375},{"date":"2024-11-29","close":166.1699981689453},{"date":"2024-12-31","close":149.5500030517578},{"date":"2025-01-31","close":176.1999969482422},{"date":"2025-02-28","close":147.8800048828125},{"date":"2025-03-31","close":152.97000122070312},{"date":"2025-04-30","close":141.5500030517578},{"date":"2025-05-30","close":136.25999450683594},{"date":"2025-06-30","close":142.4499969482422},{"date":"2025-07-31","close":140.3699951171875},{"date":"2025-08-29","close":137.75999450683594},{"date":"2025-09-30","close":132.8699951171875},{"date":"2025-10-31","close":119.0199966430664},{"date":"2025-11-28","close":119.68000030517578},{"date":"2025-12-31","close":113.61000061035156},{"date":"2026-01-30","close":109.33999633789062},{"date":"2026-02-27","close":156.3000030517578},{"date":"2026-03-31","close":153.69000244140625},{"date":"2026-04-30","close":155.13999938964844},{"date":"2026-05-29","close":194.36000061035156},{"date":"2026-06-30","close":222.47999572753906},{"date":"2026-07-31","close":240.08999633789062},{"date":"2026-08-31","close":176.00999450683594},{"date":"2026-09-04","close":183.99000549316406}],"DVN":[{"date":"2014-01-31","close":39.26645278930664},{"date":"2014-02-28","close":42.71437454223633},{"date":"2014-03-31","close":44.53281784057617},{"date":"2014-04-30","close":46.57548141479492},{"date":"2014-05-30","close":49.17041015625},{"date":"2014-06-30","close":52.9996223449707},{"date":"2014-07-31","close":50.39639663696289},{"date":"2014-08-29","close":50.342979431152344},{"date":"2014-09-30","close":45.66518020629883},{"date":"2014-10-31","close":40.18643569946289},{"date":"2014-11-28","close":39.49656677246094},{"date":"2014-12-31","close":41.16958999633789},{"date":"2015-01-30","close":40.53734588623047},{"date":"2015-02-27","close":41.425193786621094},{"date":"2015-03-31","close":40.735809326171875},{"date":"2015-04-30","close":46.071781158447266},{"date":"2015-05-29","close":44.05221939086914},{"date":"2015-06-30","close":40.33365249633789},{"date":"2015-07-31","close":33.506282806396484},{"date":"2015-08-31","close":28.923067092895508},{"date":"2015-09-30","close":25.298494338989258},{"date":"2015-10-30","close":28.599769592285156},{"date":"2015-11-30","close":31.382675170898438},{"date":"2015-12-31","close":21.975204467773438},{"date":"2016-01-29","close":19.15963363647461},{"date":"2016-02-29","close":13.514754295349121},{"date":"2016-03-31","close":19.047090530395508},{"date":"2016-04-29","close":24.072635650634766},{"date":"2016-05-31","close":25.051368713378906},{"date":"2016-06-30","close":25.205488204956055},{"date":"2016-07-29","close":26.61699104309082},{"date":"2016-08-31","close":30.12838363647461},{"date":"2016-09-30","close":30.713403701782227},{"date":"2016-10-31","close":26.38246726989746},{"date":"2016-11-30","close":33.65175247192383},{"date":"2016-12-30","close":31.839317321777344},{"date":"2017-01-31","close":31.748682022094727},{"date":"2017-02-28","close":30.228883743286133},{"date":"2017-03-31","close":29.128942489624023},{"date":"2017-04-28","close":27.57195281982422},{"date":"2017-05-31","close":23.724868774414062},{"date":"2017-06-30","close":22.36248779296875},{"date":"2017-07-31","close":23.2997989654541},{"date":"2017-08-31","close":21.963781356811523},{"date":"2017-09-29","close":25.724102020263672},{"date":"2017-10-31","close":25.857240676879883},{"date":"2017-11-30","close":26.99944305419922},{"date":"2017-12-29","close":29.056299209594727},{"date":"2018-01-31","close":29.035245895385742},{"date":"2018-02-28","close":21.525522232055664},{"date":"2018-03-29","close":22.35248374938965},{"date":"2018-04-30","close":25.544700622558594},{"date":"2018-05-31","close":29.229101181030273},{"date":"2018-06-29","close":30.967741012573242},{"date":"2018-07-31","close":31.70741844177246},{"date":"2018-08-31","close":30.242155075073242},{"date":"2018-09-28","close":28.189611434936523},{"date":"2018-10-31","close":22.867881774902344},{"date":"2018-11-30","close":19.077739715576172},{"date":"2018-12-31","close":15.955497741699219},{"date":"2019-01-31","close":18.864856719970703},{"date":"2019-02-28","close":20.889381408691406},{"date":"2019-03-29","close":22.401626586914062},{"date":"2019-04-30","close":22.813318252563477},{"date":"2019-05-31","close":17.858837127685547},{"date":"2019-06-28","close":20.3155574798584},{"date":"2019-07-31","close":19.23282241821289},{"date":"2019-08-30","close":15.664064407348633},{"date":"2019-09-30","close":17.200578689575195},{"date":"2019-10-31","close":14.49824047088623},{"date":"2019-11-29","close":15.649234771728516},{"date":"2019-12-31","close":18.637670516967773},{"date":"2020-01-31","close":15.587604522705078},{"date":"2020-02-28","close":11.654823303222656},{"date":"2020-03-31","close":5.012683391571045},{"date":"2020-04-30","close":9.046046257019043},{"date":"2020-05-29","close":7.8418402671813965},{"date":"2020-06-30","close":8.30116081237793},{"date":"2020-07-31","close":7.678940296173096},{"date":"2020-08-31","close":8.125995635986328},{"date":"2020-09-30","close":7.160735130310059},{"date":"2020-10-30","close":6.759552478790283},{"date":"2020-11-30","close":10.589714050292969},{"date":"2020-12-31","close":12.051745414733887},{"date":"2021-01-29","close":12.54723072052002},{"date":"2021-02-26","close":16.419647216796875},{"date":"2021-03-31","close":16.86124610900879},{"date":"2021-04-30","close":18.04191780090332},{"date":"2021-05-28","close":20.495868682861328},{"date":"2021-06-30","close":22.789030075073242},{"date":"2021-07-30","close":20.17363739013672},{"date":"2021-08-31","close":23.070083618164062},{"date":"2021-09-30","close":28.208984375},{"date":"2021-10-29","close":31.839372634887695},{"date":"2021-11-30","close":33.41227722167969},{"date":"2021-12-31","close":35.66010665893555},{"date":"2022-01-31","close":40.938297271728516},{"date":"2022-02-28","close":48.20793533325195},{"date":"2022-03-31","close":48.671485900878906},{"date":"2022-04-29","close":47.881282806396484},{"date":"2022-05-31","close":61.65219497680664},{"date":"2022-06-30","close":46.11481475830078},{"date":"2022-07-29","close":52.59146499633789},{"date":"2022-08-31","close":59.093231201171875},{"date":"2022-09-30","close":51.47323226928711},{"date":"2022-10-31","close":66.214111328125},{"date":"2022-11-30","close":58.65532302856445},{"date":"2022-12-30","close":53.79829788208008},{"date":"2023-01-31","close":55.3114013671875},{"date":"2023-02-28","close":47.15987014770508},{"date":"2023-03-31","close":45.0673828125},{"date":"2023-04-28","close":47.57854461669922},{"date":"2023-05-31","close":41.051300048828125},{"date":"2023-06-30","close":43.66997146606445},{"date":"2023-07-31","close":48.78316116333008},{"date":"2023-08-31","close":46.15428924560547},{"date":"2023-09-29","close":43.51275634765625},{"date":"2023-10-31","close":42.48194122314453},{"date":"2023-11-30","close":41.02239227294922},{"date":"2023-12-29","close":42.05574417114258},{"date":"2024-01-31","close":39.01063919067383},{"date":"2024-02-29","close":40.90454864501953},{"date":"2024-03-28","close":47.02265167236328},{"date":"2024-04-30","close":47.95973587036133},{"date":"2024-05-31","close":45.99186325073242},{"date":"2024-06-28","close":44.759925842285156},{"date":"2024-07-31","close":44.4105339050293},{"date":"2024-08-30","close":42.285850524902344},{"date":"2024-09-30","close":37.351871490478516},{"date":"2024-10-31","close":36.9317626953125},{"date":"2024-11-29","close":36.234745025634766},{"date":"2024-12-31","close":31.45342445373535},{"date":"2025-01-31","close":32.76999282836914},{"date":"2025-02-28","close":34.807308197021484},{"date":"2025-03-31","close":36.19839096069336},{"date":"2025-04-30","close":29.432968139648438},{"date":"2025-05-30","close":29.28778648376465},{"date":"2025-06-30","close":31.004743576049805},{"date":"2025-07-31","close":32.379051208496094},{"date":"2025-08-29","close":35.18614196777344},{"date":"2025-09-30","close":34.40998840332031},{"date":"2025-10-31","close":31.88763427734375},{"date":"2025-11-28","close":36.37290573120117},{"date":"2025-12-31","close":36.18231964111328},{"date":"2026-01-30","close":39.71856689453125},{"date":"2026-02-27","close":42.997989654541016},{"date":"2026-03-31","close":49.96461868286133},{"date":"2026-04-30","close":51.0072021484375},{"date":"2026-05-29","close":44.1757926940918},{"date":"2026-06-30","close":41.31999969482422},{"date":"2026-07-31","close":45.130001068115234},{"date":"2026-08-31","close":48.5099983215332},{"date":"2026-09-04","close":48.060001373291016}],"DXCM":[{"date":"2014-01-31","close":10.114999771118164},{"date":"2014-02-28","close":11.274999618530273},{"date":"2014-03-31","close":10.34000015258789},{"date":"2014-04-30","close":8.109999656677246},{"date":"2014-05-30","close":8.4399995803833},{"date":"2014-06-30","close":9.914999961853027},{"date":"2014-07-31","close":9.420000076293945},{"date":"2014-08-29","close":11.050000190734863},{"date":"2014-09-30","close":9.9975004196167},{"date":"2014-10-31","close":11.237500190734863},{"date":"2014-11-28","close":12.864999771118164},{"date":"2014-12-31","close":13.762499809265137},{"date":"2015-01-30","close":14.944999694824219},{"date":"2015-02-27","close":15.1850004196167},{"date":"2015-03-31","close":15.585000038146973},{"date":"2015-04-30","close":16.892499923706055},{"date":"2015-05-29","close":17.93000030517578},{"date":"2015-06-30","close":19.9950008392334},{"date":"2015-07-31","close":21.162500381469727},{"date":"2015-08-31","close":23.53499984741211},{"date":"2015-09-30","close":21.46500015258789},{"date":"2015-10-30","close":20.829999923706055},{"date":"2015-11-30","close":21.2549991607666},{"date":"2015-12-31","close":20.475000381469727},{"date":"2016-01-29","close":17.81999969482422},{"date":"2016-02-29","close":16.264999389648438},{"date":"2016-03-31","close":16.977500915527344},{"date":"2016-04-29","close":16.094999313354492},{"date":"2016-05-31","close":16.122499465942383},{"date":"2016-06-30","close":19.832500457763672},{"date":"2016-07-29","close":23.0575008392334},{"date":"2016-08-31","close":22.772499084472656},{"date":"2016-09-30","close":21.915000915527344},{"date":"2016-10-31","close":19.559999465942383},{"date":"2016-11-30","close":16.322500228881836},{"date":"2016-12-30","close":14.925000190734863},{"date":"2017-01-31","close":19.787500381469727},{"date":"2017-02-28","close":19.540000915527344},{"date":"2017-03-31","close":21.1825008392334},{"date":"2017-04-28","close":19.489999771118164},{"date":"2017-05-31","close":16.709999084472656},{"date":"2017-06-30","close":18.287500381469727},{"date":"2017-07-31","close":16.65250015258789},{"date":"2017-08-31","close":18.65250015258789},{"date":"2017-09-29","close":12.232500076293945},{"date":"2017-10-31","close":11.242500305175781},{"date":"2017-11-30","close":14.607500076293945},{"date":"2017-12-29","close":14.34749984741211},{"date":"2018-01-31","close":14.550000190734863},{"date":"2018-02-28","close":14.03499984741211},{"date":"2018-03-29","close":18.540000915527344},{"date":"2018-04-30","close":18.295000076293945},{"date":"2018-05-31","close":21.997499465942383},{"date":"2018-06-29","close":23.7450008392334},{"date":"2018-07-31","close":23.782499313354492},{"date":"2018-08-31","close":36.095001220703125},{"date":"2018-09-28","close":35.7599983215332},{"date":"2018-10-31","close":33.192501068115234},{"date":"2018-11-30","close":32.397499084472656},{"date":"2018-12-31","close":29.950000762939453},{"date":"2019-01-31","close":35.25749969482422},{"date":"2019-02-28","close":34.83250045776367},{"date":"2019-03-29","close":29.774999618530273},{"date":"2019-04-30","close":30.267499923706055},{"date":"2019-05-31","close":30.325000762939453},{"date":"2019-06-28","close":37.459999084472656},{"date":"2019-07-31","close":39.217498779296875},{"date":"2019-08-30","close":42.90250015258789},{"date":"2019-09-30","close":37.310001373291016},{"date":"2019-10-31","close":38.560001373291016},{"date":"2019-11-29","close":56.82749938964844},{"date":"2019-12-31","close":54.685001373291016},{"date":"2020-01-31","close":60.1875},{"date":"2020-02-28","close":69},{"date":"2020-03-31","close":67.31749725341797},{"date":"2020-04-30","close":83.80000305175781},{"date":"2020-05-29","close":94.57749938964844},{"date":"2020-06-30","close":101.3499984741211},{"date":"2020-07-31","close":108.88500213623047},{"date":"2020-08-31","close":106.35250091552734},{"date":"2020-09-30","close":103.05750274658203},{"date":"2020-10-30","close":79.8949966430664},{"date":"2020-11-30","close":79.91999816894531},{"date":"2020-12-31","close":92.43000030517578},{"date":"2021-01-29","close":93.7125015258789},{"date":"2021-02-26","close":99.44499969482422},{"date":"2021-03-31","close":89.84750366210938},{"date":"2021-04-30","close":96.5250015258789},{"date":"2021-05-28","close":92.34750366210938},{"date":"2021-06-30","close":106.75},{"date":"2021-07-30","close":128.87750244140625},{"date":"2021-08-31","close":132.35499572753906},{"date":"2021-09-30","close":136.71499633789062},{"date":"2021-10-29","close":155.80250549316406},{"date":"2021-11-30","close":140.6475067138672},{"date":"2021-12-31","close":134.2375030517578},{"date":"2022-01-31","close":107.62000274658203},{"date":"2022-02-28","close":103.47750091552734},{"date":"2022-03-31","close":127.9000015258789},{"date":"2022-04-29","close":102.1449966430664},{"date":"2022-05-31","close":74.48500061035156},{"date":"2022-06-30","close":74.52999877929688},{"date":"2022-07-29","close":82.08000183105469},{"date":"2022-08-31","close":82.20999908447266},{"date":"2022-09-30","close":80.54000091552734},{"date":"2022-10-31","close":120.77999877929688},{"date":"2022-11-30","close":116.27999877929688},{"date":"2022-12-30","close":113.23999786376953},{"date":"2023-01-31","close":107.08999633789062},{"date":"2023-02-28","close":111.01000213623047},{"date":"2023-03-31","close":116.18000030517578},{"date":"2023-04-28","close":121.33999633789062},{"date":"2023-05-31","close":117.26000213623047},{"date":"2023-06-30","close":128.50999450683594},{"date":"2023-07-31","close":124.55999755859375},{"date":"2023-08-31","close":100.9800033569336},{"date":"2023-09-29","close":93.30000305175781},{"date":"2023-10-31","close":88.83000183105469},{"date":"2023-11-30","close":115.5199966430664},{"date":"2023-12-29","close":124.08999633789062},{"date":"2024-01-31","close":121.3499984741211},{"date":"2024-02-29","close":115.06999969482422},{"date":"2024-03-28","close":138.6999969482422},{"date":"2024-04-30","close":127.38999938964844},{"date":"2024-05-31","close":118.7699966430664},{"date":"2024-06-28","close":113.37999725341797},{"date":"2024-07-31","close":67.81999969482422},{"date":"2024-08-30","close":69.33999633789062},{"date":"2024-09-30","close":67.04000091552734},{"date":"2024-10-31","close":70.4800033569336},{"date":"2024-11-29","close":77.98999786376953},{"date":"2024-12-31","close":77.7699966430664},{"date":"2025-01-31","close":86.83000183105469},{"date":"2025-02-28","close":88.37000274658203},{"date":"2025-03-31","close":68.29000091552734},{"date":"2025-04-30","close":71.37999725341797},{"date":"2025-05-30","close":85.80000305175781},{"date":"2025-06-30","close":87.29000091552734},{"date":"2025-07-31","close":80.7699966430664},{"date":"2025-08-29","close":75.33999633789062},{"date":"2025-09-30","close":67.29000091552734},{"date":"2025-10-31","close":58.220001220703125},{"date":"2025-11-28","close":63.470001220703125},{"date":"2025-12-31","close":66.37000274658203},{"date":"2026-01-30","close":73.04000091552734},{"date":"2026-02-27","close":73.43000030517578},{"date":"2026-03-31","close":62.79999923706055},{"date":"2026-04-30","close":59.54999923706055},{"date":"2026-05-29","close":73.73999786376953},{"date":"2026-06-30","close":67.3499984741211},{"date":"2026-07-31","close":83.44999694824219},{"date":"2026-08-31","close":91.05999755859375},{"date":"2026-09-04","close":87.9000015258789}],"EBAY":[{"date":"2014-01-31","close":19.80547523498535},{"date":"2014-02-28","close":21.87908935546875},{"date":"2014-03-31","close":20.56494140625},{"date":"2014-04-30","close":19.29544448852539},{"date":"2014-05-30","close":18.885936737060547},{"date":"2014-06-30","close":18.636503219604492},{"date":"2014-07-31","close":19.667736053466797},{"date":"2014-08-29","close":20.66172981262207},{"date":"2014-09-30","close":21.08241081237793},{"date":"2014-10-31","close":19.54488182067871},{"date":"2014-11-28","close":20.43091583251953},{"date":"2014-12-31","close":20.892547607421875},{"date":"2015-01-30","close":19.73101806640625},{"date":"2015-02-27","close":21.558935165405273},{"date":"2015-03-31","close":21.47330665588379},{"date":"2015-04-30","close":21.689233779907227},{"date":"2015-05-29","close":22.843307495117188},{"date":"2015-06-30","close":22.426353454589844},{"date":"2015-07-31","close":24.873414993286133},{"date":"2015-08-31","close":23.980030059814453},{"date":"2015-09-30","close":21.618289947509766},{"date":"2015-10-30","close":24.678813934326172},{"date":"2015-11-30","close":26.173696517944336},{"date":"2015-12-31","close":24.307302474975586},{"date":"2016-01-29","close":20.751434326171875},{"date":"2016-02-29","close":21.052175521850586},{"date":"2016-03-31","close":21.10525131225586},{"date":"2016-04-29","close":21.609445571899414},{"date":"2016-05-31","close":21.6359806060791},{"date":"2016-06-30","close":20.70720672607422},{"date":"2016-07-29","close":27.56243133544922},{"date":"2016-08-31","close":28.446979522705078},{"date":"2016-09-30","close":29.10154914855957},{"date":"2016-10-31","close":25.218387603759766},{"date":"2016-11-30","close":24.599206924438477},{"date":"2016-12-30","close":26.26215362548828},{"date":"2017-01-31","close":28.155075073242188},{"date":"2017-02-28","close":29.9860897064209},{"date":"2017-03-31","close":29.69418716430664},{"date":"2017-04-28","close":29.552663803100586},{"date":"2017-05-31","close":30.33991241455078},{"date":"2017-06-30","close":30.88833236694336},{"date":"2017-07-31","close":31.60480499267578},{"date":"2017-08-31","close":31.958627700805664},{"date":"2017-09-29","close":34.019622802734375},{"date":"2017-10-31","close":33.29429626464844},{"date":"2017-11-30","close":30.66718864440918},{"date":"2017-12-29","close":33.382747650146484},{"date":"2018-01-31","close":35.89485549926758},{"date":"2018-02-28","close":37.911617279052734},{"date":"2018-03-29","close":35.5941047668457},{"date":"2018-04-30","close":33.5065803527832},{"date":"2018-05-31","close":33.36505126953125},{"date":"2018-06-29","close":32.073612213134766},{"date":"2018-07-31","close":29.588043212890625},{"date":"2018-08-31","close":30.614110946655273},{"date":"2018-09-28","close":29.207691192626953},{"date":"2018-10-31","close":25.67835235595703},{"date":"2018-11-30","close":26.4036808013916},{"date":"2018-12-31","close":24.829187393188477},{"date":"2019-01-31","close":29.764942169189453},{"date":"2019-02-28","close":32.983734130859375},{"date":"2019-03-29","close":32.974849700927734},{"date":"2019-04-30","close":34.40430450439453},{"date":"2019-05-31","close":32.024749755859375},{"date":"2019-06-28","close":35.20673751831055},{"date":"2019-07-31","close":36.71303939819336},{"date":"2019-08-30","close":36.035343170166016},{"date":"2019-09-30","close":34.86368179321289},{"date":"2019-10-31","close":31.527559280395508},{"date":"2019-11-29","close":31.893592834472656},{"date":"2019-12-31","close":32.42336654663086},{"date":"2020-01-31","close":30.133710861206055},{"date":"2020-02-28","close":31.246122360229492},{"date":"2020-03-31","close":27.114849090576172},{"date":"2020-04-30","close":35.927635192871094},{"date":"2020-05-29","close":41.227333068847656},{"date":"2020-06-30","close":47.482948303222656},{"date":"2020-07-31","close":50.044944763183594},{"date":"2020-08-31","close":49.73892593383789},{"date":"2020-09-30","close":47.30555725097656},{"date":"2020-10-30","close":43.24690628051758},{"date":"2020-11-30","close":45.93238830566406},{"date":"2020-12-31","close":45.76844024658203},{"date":"2021-01-29","close":51.47012710571289},{"date":"2021-02-26","close":51.55101776123047},{"date":"2021-03-31","close":55.95505142211914},{"date":"2021-04-30","close":50.97538757324219},{"date":"2021-05-28","close":55.79488754272461},{"date":"2021-06-30","close":64.34556579589844},{"date":"2021-07-30","close":62.51263427734375},{"date":"2021-08-31","close":70.4937744140625},{"date":"2021-09-30","close":63.99921417236328},{"date":"2021-10-29","close":70.47539520263672},{"date":"2021-11-30","close":62.12763595581055},{"date":"2021-12-31","close":61.243499755859375},{"date":"2022-01-31","close":55.3217658996582},{"date":"2022-02-28","close":50.274932861328125},{"date":"2022-03-31","close":52.95240020751953},{"date":"2022-04-29","close":48.014122009277344},{"date":"2022-05-31","close":45.21235656738281},{"date":"2022-06-30","close":38.70964813232422},{"date":"2022-07-29","close":45.175201416015625},{"date":"2022-08-31","close":41.19880676269531},{"date":"2022-09-30","close":34.36501693725586},{"date":"2022-10-31","close":37.193756103515625},{"date":"2022-11-30","close":42.636085510253906},{"date":"2022-12-30","close":38.911067962646484},{"date":"2023-01-31","close":46.44556427001953},{"date":"2023-02-28","close":43.06771469116211},{"date":"2023-03-31","close":41.86860275268555},{"date":"2023-04-28","close":43.81246566772461},{"date":"2023-05-31","close":40.373165130615234},{"date":"2023-06-30","close":42.41364669799805},{"date":"2023-07-31","close":42.24282455444336},{"date":"2023-08-31","close":42.737831115722656},{"date":"2023-09-29","close":42.07929229736328},{"date":"2023-10-31","close":37.44093322753906},{"date":"2023-11-30","close":39.38201904296875},{"date":"2023-12-29","close":41.88841247558594},{"date":"2024-01-31","close":39.43963623046875},{"date":"2024-02-29","close":45.403114318847656},{"date":"2024-03-28","close":50.955711364746094},{"date":"2024-04-30","close":49.758575439453125},{"date":"2024-05-31","close":52.61220932006836},{"date":"2024-06-28","close":52.12703323364258},{"date":"2024-07-31","close":53.96099090576172},{"date":"2024-08-30","close":57.61294937133789},{"date":"2024-09-30","close":63.47173309326172},{"date":"2024-10-31","close":56.06296157836914},{"date":"2024-11-29","close":61.9576530456543},{"date":"2024-12-31","close":60.6458625793457},{"date":"2025-01-31","close":66.05945587158203},{"date":"2025-02-28","close":63.37712860107422},{"date":"2025-03-31","close":66.60481262207031},{"date":"2025-04-30","close":67.02767181396484},{"date":"2025-05-30","close":72.24244689941406},{"date":"2025-06-30","close":73.51609802246094},{"date":"2025-07-31","close":90.58692169189453},{"date":"2025-08-29","close":89.74181365966797},{"date":"2025-09-30","close":90.07855987548828},{"date":"2025-10-31","close":80.53092193603516},{"date":"2025-11-28","close":82.2860336303711},{"date":"2025-12-31","close":86.56979370117188},{"date":"2026-01-30","close":90.66471862792969},{"date":"2026-02-27","close":90.3069076538086},{"date":"2026-03-31","close":90.76835632324219},{"date":"2026-04-30","close":103.19391632080078},{"date":"2026-05-29","close":109.2699966430664},{"date":"2026-06-30","close":111.75},{"date":"2026-07-31","close":113.66441345214844},{"date":"2026-08-31","close":103.55999755859375},{"date":"2026-09-04","close":103.41000366210938}],"ECHO":[{"date":"2014-01-31","close":38.11183166503906},{"date":"2014-02-28","close":40.372772216796875},{"date":"2014-03-31","close":38.54132843017578},{"date":"2014-04-30","close":36.43436050415039},{"date":"2014-05-30","close":41.385738372802734},{"date":"2014-06-30","close":42.9011344909668},{"date":"2014-07-31","close":41.085899353027344},{"date":"2014-08-29","close":40.86709976196289},{"date":"2014-09-30","close":39.51377487182617},{"date":"2014-10-31","close":37.86872100830078},{"date":"2014-11-28","close":43.66288375854492},{"date":"2014-12-31","close":42.54457092285156},{"date":"2015-01-30","close":42.27714538574219},{"date":"2015-02-27","close":44.043758392333984},{"date":"2015-03-31","close":41.912479400634766},{"date":"2015-04-30","close":40.518638610839844},{"date":"2015-05-29","close":40.599674224853516},{"date":"2015-06-30","close":39.44894790649414},{"date":"2015-07-31","close":37.61750411987305},{"date":"2015-08-31","close":36.14262771606445},{"date":"2015-09-30","close":34.870338439941406},{"date":"2015-10-30","close":36.329010009765625},{"date":"2015-11-30","close":31.693679809570312},{"date":"2015-12-31","close":31.693679809570312},{"date":"2016-01-29","close":28.468395233154297},{"date":"2016-02-29","close":36.223663330078125},{"date":"2016-03-31","close":35.89141082763672},{"date":"2016-04-29","close":33.16045379638672},{"date":"2016-05-31","close":32.44732666015625},{"date":"2016-06-30","close":32.17179870605469},{"date":"2016-07-29","close":31.56401824951172},{"date":"2016-08-31","close":31.410049438476562},{"date":"2016-09-30","close":35.518638610839844},{"date":"2016-10-31","close":37.87682342529297},{"date":"2016-11-30","close":41.329010009765625},{"date":"2016-12-30","close":41.645057678222656},{"date":"2017-01-31","close":41.27228546142578},{"date":"2017-02-28","close":43.168556213378906},{"date":"2017-03-31","close":46.15073013305664},{"date":"2017-04-28","close":46.645057678222656},{"date":"2017-05-31","close":47.85251235961914},{"date":"2017-06-30","close":49.18962860107422},{"date":"2017-07-31","close":49.21393966674805},{"date":"2017-08-31","close":48.865478515625},{"date":"2017-09-29","close":46.37763214111328},{"date":"2017-10-31","close":45.34035873413086},{"date":"2017-11-30","close":48.50080871582031},{"date":"2017-12-29","close":48.54132843017578},{"date":"2018-01-31","close":49.481361389160156},{"date":"2018-02-28","close":47.01782989501953},{"date":"2018-03-29","close":42.763370513916016},{"date":"2018-04-30","close":42.57698440551758},{"date":"2018-05-31","close":38.11993408203125},{"date":"2018-06-29","close":35.980552673339844},{"date":"2018-07-31","close":36.45867156982422},{"date":"2018-08-31","close":38.897891998291016},{"date":"2018-09-28","close":37.57698440551758},{"date":"2018-10-31","close":32.86061477661133},{"date":"2018-11-30","close":33.90599822998047},{"date":"2018-12-31","close":29.756887435913086},{"date":"2019-01-31","close":33.209075927734375},{"date":"2019-02-28","close":31.247974395751953},{"date":"2019-03-29","close":29.538087844848633},{"date":"2019-04-30","close":32.29335403442383},{"date":"2019-05-31","close":34.667747497558594},{"date":"2019-06-28","close":35.91572189331055},{"date":"2019-07-31","close":36.88816833496094},{"date":"2019-08-30","close":34.238250732421875},{"date":"2019-09-30","close":39.619998931884766},{"date":"2019-10-31","close":39},{"date":"2019-11-29","close":42.06999969482422},{"date":"2019-12-31","close":43.310001373291016},{"date":"2020-01-31","close":39.90999984741211},{"date":"2020-02-28","close":34.91999816894531},{"date":"2020-03-31","close":31.969999313354492},{"date":"2020-04-30","close":31.549999237060547},{"date":"2020-05-29","close":31.15999984741211},{"date":"2020-06-30","close":27.959999084472656},{"date":"2020-07-31","close":27.299999237060547},{"date":"2020-08-31","close":29.3799991607666},{"date":"2020-09-30","close":24.889999389648438},{"date":"2020-10-30","close":23.15999984741211},{"date":"2020-11-30","close":23.770000457763672},{"date":"2020-12-31","close":21.190000534057617},{"date":"2021-01-29","close":20.940000534057617},{"date":"2021-02-26","close":22.700000762939453},{"date":"2021-03-31","close":24},{"date":"2021-04-30","close":24.450000762939453},{"date":"2021-05-28","close":26.489999771118164},{"date":"2021-06-30","close":24.290000915527344},{"date":"2021-07-30","close":22.299999237060547},{"date":"2021-08-31","close":27},{"date":"2021-09-30","close":25.510000228881836},{"date":"2021-10-29","close":23.459999084472656},{"date":"2021-11-30","close":27.3700008392334},{"date":"2021-12-31","close":26.350000381469727},{"date":"2022-01-31","close":23.690000534057617},{"date":"2022-02-28","close":24.34000015258789},{"date":"2022-03-31","close":24.34000015258789},{"date":"2022-04-29","close":23.350000381469727},{"date":"2022-05-31","close":24.030000686645508},{"date":"2022-06-30","close":19.299999237060547},{"date":"2022-07-29","close":19.760000228881836},{"date":"2022-08-31","close":18.40999984741211},{"date":"2022-09-30","close":16.469999313354492},{"date":"2022-10-31","close":18.8700008392334},{"date":"2022-11-30","close":17.399999618530273},{"date":"2022-12-30","close":16.68000030517578},{"date":"2023-01-31","close":18.709999084472656},{"date":"2023-02-28","close":19.959999084472656},{"date":"2023-03-31","close":18.290000915527344},{"date":"2023-04-28","close":17.06999969482422},{"date":"2023-05-31","close":15.770000457763672},{"date":"2023-06-30","close":17.34000015258789},{"date":"2023-07-31","close":19.43000030517578},{"date":"2023-08-31","close":17.3799991607666},{"date":"2023-09-29","close":16.75},{"date":"2023-10-31","close":13.859999656677246},{"date":"2023-11-30","close":10.470000267028809},{"date":"2023-12-29","close":16.56999969482422},{"date":"2024-01-31","close":13.390000343322754},{"date":"2024-02-29","close":13.109999656677246},{"date":"2024-03-28","close":14.25},{"date":"2024-04-30","close":15.989999771118164},{"date":"2024-05-31","close":19.200000762939453},{"date":"2024-06-28","close":17.809999465942383},{"date":"2024-07-31","close":20.079999923706055},{"date":"2024-08-30","close":18.540000915527344},{"date":"2024-09-30","close":24.81999969482422},{"date":"2024-10-31","close":25.059999465942383},{"date":"2024-11-29","close":25.290000915527344},{"date":"2024-12-31","close":22.899999618530273},{"date":"2025-01-31","close":27.65999984741211},{"date":"2025-02-28","close":31.229999542236328},{"date":"2025-03-31","close":25.579999923706055},{"date":"2025-04-30","close":22.479999542236328},{"date":"2025-05-30","close":17.729999542236328},{"date":"2025-06-30","close":27.700000762939453},{"date":"2025-07-31","close":32.59000015258789},{"date":"2025-08-29","close":61.790000915527344},{"date":"2025-09-30","close":76.36000061035156},{"date":"2025-10-31","close":74.87000274658203},{"date":"2025-11-28","close":73.29000091552734},{"date":"2025-12-31","close":108.69999694824219},{"date":"2026-01-30","close":113.22000122070312},{"date":"2026-02-27","close":115.52999877929688},{"date":"2026-03-31","close":117.06999969482422},{"date":"2026-04-30","close":123.13999938964844},{"date":"2026-05-29","close":129.19000244140625},{"date":"2026-06-30","close":101.5},{"date":"2026-07-31","close":84.08999633789062},{"date":"2026-08-31","close":86.44000244140625},{"date":"2026-09-04","close":89.80000305175781}],"ECL":[{"date":"2014-01-31","close":87.6843032836914},{"date":"2014-02-28","close":93.9723892211914},{"date":"2014-03-31","close":94.41808319091797},{"date":"2014-04-30","close":91.48912048339844},{"date":"2014-05-30","close":95.4672622680664},{"date":"2014-06-30","close":97.59473419189453},{"date":"2014-07-31","close":95.13167572021484},{"date":"2014-08-29","close":100.64517211914062},{"date":"2014-09-30","close":100.89581298828125},{"date":"2014-10-31","close":97.73265838623047},{"date":"2014-11-28","close":95.7293472290039},{"date":"2014-12-31","close":92.1274642944336},{"date":"2015-01-30","close":91.46636962890625},{"date":"2015-02-27","close":101.84085083007812},{"date":"2015-03-31","close":101.10411071777344},{"date":"2015-04-30","close":98.98267364501953},{"date":"2015-05-29","close":101.34278106689453},{"date":"2015-06-30","close":100.23200988769531},{"date":"2015-07-31","close":102.66091918945312},{"date":"2015-08-31","close":96.7481918334961},{"date":"2015-09-30","close":97.55386352539062},{"date":"2015-10-30","close":107.00517272949219},{"date":"2015-11-30","close":105.9471206665039},{"date":"2015-12-31","close":102.0050277709961},{"date":"2016-01-29","close":96.19935607910156},{"date":"2016-02-29","close":91.45494079589844},{"date":"2016-03-31","close":99.78623962402344},{"date":"2016-04-29","close":102.88219451904297},{"date":"2016-05-31","close":104.9044189453125},{"date":"2016-06-30","close":106.43351745605469},{"date":"2016-07-29","close":106.23609161376953},{"date":"2016-08-31","close":110.42704010009766},{"date":"2016-09-30","close":109.55819702148438},{"date":"2016-10-31","close":102.7625503540039},{"date":"2016-11-30","close":105.06678009033203},{"date":"2016-12-30","close":105.82867431640625},{"date":"2017-01-31","close":108.45587158203125},{"date":"2017-02-28","close":111.92271423339844},{"date":"2017-03-31","close":113.49501037597656},{"date":"2017-04-28","close":116.89063262939453},{"date":"2017-05-31","close":120.2862319946289},{"date":"2017-06-30","close":120.5379409790039},{"date":"2017-07-31","close":119.55729675292969},{"date":"2017-08-31","close":121.03736114501953},{"date":"2017-09-29","close":117.10943603515625},{"date":"2017-10-31","close":118.97614288330078},{"date":"2017-11-30","close":123.76575469970703},{"date":"2017-12-29","close":122.55302429199219},{"date":"2018-01-31","close":125.7497787475586},{"date":"2018-02-28","close":119.14625549316406},{"date":"2018-03-29","close":125.56543731689453},{"date":"2018-04-30","close":132.61915588378906},{"date":"2018-05-31","close":130.64044189453125},{"date":"2018-06-29","close":128.91246032714844},{"date":"2018-07-31","close":129.2523193359375},{"date":"2018-08-31","close":138.23660278320312},{"date":"2018-09-28","close":144.40084838867188},{"date":"2018-10-31","close":141.05746459960938},{"date":"2018-11-30","close":147.81790161132812},{"date":"2018-12-31","close":136.1207733154297},{"date":"2019-01-31","close":146.11622619628906},{"date":"2019-02-28","close":156.03773498535156},{"date":"2019-03-29","close":163.51734924316406},{"date":"2019-04-30","close":170.501220703125},{"date":"2019-05-31","close":170.51046752929688},{"date":"2019-06-28","close":183.29966735839844},{"date":"2019-07-31","close":187.2824249267578},{"date":"2019-08-30","close":191.53440856933594},{"date":"2019-09-30","close":184.2829132080078},{"date":"2019-10-31","close":178.72764587402344},{"date":"2019-11-29","close":173.70277404785156},{"date":"2019-12-31","close":180.03988647460938},{"date":"2020-01-31","close":182.95054626464844},{"date":"2020-02-28","close":168.34133911132812},{"date":"2020-03-31","close":145.7538299560547},{"date":"2020-04-30","close":180.98802185058594},{"date":"2020-05-29","close":198.8343048095703},{"date":"2020-06-30","close":186.5152587890625},{"date":"2020-07-31","close":175.3871307373047},{"date":"2020-08-31","close":184.7620849609375},{"date":"2020-09-30","close":187.78306579589844},{"date":"2020-10-30","close":172.51348876953125},{"date":"2020-11-30","close":208.74705505371094},{"date":"2020-12-31","close":203.74844360351562},{"date":"2021-01-29","close":192.5891571044922},{"date":"2021-02-26","close":197.156494140625},{"date":"2021-03-31","close":202.04359436035156},{"date":"2021-04-30","close":211.52896118164062},{"date":"2021-05-28","close":202.99684143066406},{"date":"2021-06-30","close":194.8346405029297},{"date":"2021-07-30","close":208.89126586914062},{"date":"2021-08-31","close":213.17633056640625},{"date":"2021-09-30","close":197.7616729736328},{"date":"2021-10-29","close":210.6538543701172},{"date":"2021-11-30","close":209.94285583496094},{"date":"2021-12-31","close":222.8699188232422},{"date":"2022-01-31","close":179.9850616455078},{"date":"2022-02-28","close":167.45404052734375},{"date":"2022-03-31","close":168.27935791015625},{"date":"2022-04-29","close":161.39793395996094},{"date":"2022-05-31","close":156.22264099121094},{"date":"2022-06-30","close":147.06373596191406},{"date":"2022-07-29","close":157.9767608642578},{"date":"2022-08-31","close":156.69512939453125},{"date":"2022-09-30","close":138.57875061035156},{"date":"2022-10-31","close":150.71714782714844},{"date":"2022-11-30","close":143.7699737548828},{"date":"2022-12-30","close":140.18846130371094},{"date":"2023-01-31","close":149.11636352539062},{"date":"2023-02-28","close":153.4888458251953},{"date":"2023-03-31","close":159.97000122070312},{"date":"2023-04-28","close":162.20242309570312},{"date":"2023-05-31","close":159.50608825683594},{"date":"2023-06-30","close":180.94554138183594},{"date":"2023-07-31","close":177.5047607421875},{"date":"2023-08-31","close":178.15419006347656},{"date":"2023-09-29","close":164.67799377441406},{"date":"2023-10-31","close":163.0642852783203},{"date":"2023-11-30","close":186.38555908203125},{"date":"2023-12-29","close":193.3811798095703},{"date":"2024-01-31","close":193.25440979003906},{"date":"2024-02-29","close":219.20755004882812},{"date":"2024-03-28","close":225.68321228027344},{"date":"2024-04-30","close":221.04052734375},{"date":"2024-05-31","close":226.95384216308594},{"date":"2024-06-28","close":233.16929626464844},{"date":"2024-07-31","close":226.00767517089844},{"date":"2024-08-30","close":248.0411834716797},{"date":"2024-09-30","close":250.7119598388672},{"date":"2024-10-31","close":241.2855682373047},{"date":"2024-11-29","close":244.27061462402344},{"date":"2024-12-31","close":230.68560791015625},{"date":"2025-01-31","close":246.30947875976562},{"date":"2025-02-28","close":264.83758544921875},{"date":"2025-03-31","close":250.2335662841797},{"date":"2025-04-30","close":248.17063903808594},{"date":"2025-05-30","close":262.1766662597656},{"date":"2025-06-30","close":266.5982666015625},{"date":"2025-07-31","close":258.9992980957031},{"date":"2025-08-29","close":274.1181640625},{"date":"2025-09-30","close":271.6241149902344},{"date":"2025-10-31","close":254.30665588378906},{"date":"2025-11-28","close":272.9135437011719},{"date":"2025-12-31","close":261.1066589355469},{"date":"2026-01-30","close":280.47186279296875},{"date":"2026-02-27","close":306.6899719238281},{"date":"2026-03-31","close":265.2969665527344},{"date":"2026-04-30","close":259.8916931152344},{"date":"2026-05-29","close":255.30419921875},{"date":"2026-06-30","close":278.6099853515625},{"date":"2026-07-31","close":277.6300048828125},{"date":"2026-08-31","close":283.20001220703125},{"date":"2026-09-04","close":279.2799987792969}],"ED":[{"date":"2014-01-31","close":34.30550003051758},{"date":"2014-02-28","close":35.75653076171875},{"date":"2014-03-31","close":34.225486755371094},{"date":"2014-04-30","close":37.019649505615234},{"date":"2014-05-30","close":35.49093246459961},{"date":"2014-06-30","close":37.25225830078125},{"date":"2014-07-31","close":36.187721252441406},{"date":"2014-08-29","close":37.76717758178711},{"date":"2014-09-30","close":36.964744567871094},{"date":"2014-10-31","close":41.33580017089844},{"date":"2014-11-28","close":41.613277435302734},{"date":"2014-12-31","close":43.49789810180664},{"date":"2015-01-30","close":45.65270233154297},{"date":"2015-02-27","close":42.02301025390625},{"date":"2015-03-31","close":40.59873962402344},{"date":"2015-04-30","close":40.96479034423828},{"date":"2015-05-29","close":41.597660064697266},{"date":"2015-06-30","close":38.93391036987305},{"date":"2015-07-31","close":42.77482604980469},{"date":"2015-08-31","close":42.7299919128418},{"date":"2015-09-30","close":45.40612030029297},{"date":"2015-10-30","close":44.65897750854492},{"date":"2015-11-30","close":42.661685943603516},{"date":"2015-12-31","close":44.116920471191406},{"date":"2016-01-29","close":47.63143539428711},{"date":"2016-02-29","close":48.507484436035156},{"date":"2016-03-31","close":53.08730697631836},{"date":"2016-04-29","close":51.687740325927734},{"date":"2016-05-31","close":51.219181060791016},{"date":"2016-06-30","close":56.23902130126953},{"date":"2016-07-29","close":55.98733901977539},{"date":"2016-08-31","close":53.061702728271484},{"date":"2016-09-30","close":53.09695816040039},{"date":"2016-10-31","close":53.27322006225586},{"date":"2016-11-30","close":49.66963577270508},{"date":"2016-12-30","close":52.453189849853516},{"date":"2017-01-31","close":52.930152893066406},{"date":"2017-02-28","close":55.356163024902344},{"date":"2017-03-31","close":55.80166244506836},{"date":"2017-04-28","close":56.9656867980957},{"date":"2017-05-31","close":60.00596618652344},{"date":"2017-06-30","close":58.57811737060547},{"date":"2017-07-31","close":60.05670928955078},{"date":"2017-08-31","close":61.59148406982422},{"date":"2017-09-29","close":58.96763229370117},{"date":"2017-10-31","close":62.8924674987793},{"date":"2017-11-30","close":65.59028625488281},{"date":"2017-12-29","close":62.57744598388672},{"date":"2018-01-31","close":59.196258544921875},{"date":"2018-02-28","close":55.68123245239258},{"date":"2018-03-29","close":57.94890594482422},{"date":"2018-04-30","close":59.57719802856445},{"date":"2018-05-31","close":57.586605072021484},{"date":"2018-06-29","close":58.52472686767578},{"date":"2018-07-31","close":59.237701416015625},{"date":"2018-08-31","close":59.77840042114258},{"date":"2018-09-28","close":57.703208923339844},{"date":"2018-10-31","close":57.55934143066406},{"date":"2018-11-30","close":61.407039642333984},{"date":"2018-12-31","close":58.43412399291992},{"date":"2019-01-31","close":59.34357833862305},{"date":"2019-02-28","close":63.60799789428711},{"date":"2019-03-29","close":65.42868041992188},{"date":"2019-04-30","close":66.47014617919922},{"date":"2019-05-31","close":67.15574645996094},{"date":"2019-06-28","close":68.22962951660156},{"date":"2019-07-31","close":66.11299896240234},{"date":"2019-08-30","close":69.76930236816406},{"date":"2019-09-30","close":74.14066314697266},{"date":"2019-10-31","close":72.37486267089844},{"date":"2019-11-29","close":68.7734603881836},{"date":"2019-12-31","close":71.6070327758789},{"date":"2020-01-31","close":74.40104675292969},{"date":"2020-02-28","close":62.896297454833984},{"date":"2020-03-31","close":62.24196243286133},{"date":"2020-04-30","close":62.88033676147461},{"date":"2020-05-29","close":60.53340530395508},{"date":"2020-06-30","close":58.00917434692383},{"date":"2020-07-31","close":61.96086883544922},{"date":"2020-08-31","close":58.1309928894043},{"date":"2020-09-30","close":63.394901275634766},{"date":"2020-10-30","close":63.95713806152344},{"date":"2020-11-30","close":62.71190643310547},{"date":"2020-12-31","close":59.43852996826172},{"date":"2021-01-29","close":58.2131233215332},{"date":"2021-02-26","close":54.58931350708008},{"date":"2021-03-31","close":62.19771194458008},{"date":"2021-04-30","close":64.36796569824219},{"date":"2021-05-28","close":64.8651351928711},{"date":"2021-06-30","close":60.22951126098633},{"date":"2021-07-30","close":61.951080322265625},{"date":"2021-08-31","close":63.9957275390625},{"date":"2021-09-30","close":61.5699348449707},{"date":"2021-10-29","close":63.95330810546875},{"date":"2021-11-30","close":66.50762176513672},{"date":"2021-12-31","close":73.08642578125},{"date":"2022-01-31","close":74.05440521240234},{"date":"2022-02-28","close":74.17776489257812},{"date":"2022-03-31","close":81.88353729248047},{"date":"2022-04-29","close":80.20572662353516},{"date":"2022-05-31","close":86.5640640258789},{"date":"2022-06-30","close":82.93614959716797},{"date":"2022-07-29","close":86.57278442382812},{"date":"2022-08-31","close":85.91525268554688},{"date":"2022-09-30","close":75.38461303710938},{"date":"2022-10-31","close":77.3184585571289},{"date":"2022-11-30","close":86.9478988647461},{"date":"2022-12-30","close":84.5267562866211},{"date":"2023-01-31","close":84.5267562866211},{"date":"2023-02-28","close":79.93880462646484},{"date":"2023-03-31","close":85.5931167602539},{"date":"2023-04-28","close":88.09821319580078},{"date":"2023-05-31","close":84.16502380371094},{"date":"2023-06-30","close":81.54895782470703},{"date":"2023-07-31","close":85.5722885131836},{"date":"2023-08-31","close":80.98236083984375},{"date":"2023-09-29","close":77.8599624633789},{"date":"2023-10-31","close":79.91730499267578},{"date":"2023-11-30","close":82.78807067871094},{"date":"2023-12-29","close":83.57820129394531},{"date":"2024-01-31","close":83.51387786865234},{"date":"2024-02-29","close":80.87413787841797},{"date":"2024-03-28","close":84.21260833740234},{"date":"2024-04-30","close":87.54178619384766},{"date":"2024-05-31","close":88.43262481689453},{"date":"2024-06-28","close":83.63452911376953},{"date":"2024-07-31","close":91.21045684814453},{"date":"2024-08-30","close":95.77144622802734},{"date":"2024-09-30","close":98.19497680664062},{"date":"2024-10-31","close":95.8846206665039},{"date":"2024-11-29","close":95.6750717163086},{"date":"2024-12-31","close":84.87013244628906},{"date":"2025-01-31","close":89.15975952148438},{"date":"2025-02-28","close":97.42440032958984},{"date":"2025-03-31","close":106.12848663330078},{"date":"2025-04-30","close":108.20136260986328},{"date":"2025-05-30","close":101.12922668457031},{"date":"2025-06-30","close":97.12239074707031},{"date":"2025-07-31","close":100.17108154296875},{"date":"2025-08-29","close":95.85636138916016},{"date":"2025-09-30","close":98.09101104736328},{"date":"2025-10-31","close":95.0561752319336},{"date":"2025-11-28","close":98.75053405761719},{"date":"2025-12-31","close":97.72720336914062},{"date":"2026-01-30","close":104.91997528076172},{"date":"2026-02-27","close":111.58531188964844},{"date":"2026-03-31","close":112.23983764648438},{"date":"2026-04-30","close":110.56387329101562},{"date":"2026-05-29","close":105.62999725341797},{"date":"2026-06-30","close":110.62999725341797},{"date":"2026-07-31","close":107.96452331542969},{"date":"2026-08-31","close":107.0199966430664},{"date":"2026-09-04","close":107.29000091552734}],"EFX":[{"date":"2014-01-31","close":61.785926818847656},{"date":"2014-02-28","close":62.00823211669922},{"date":"2014-03-31","close":60.21151351928711},{"date":"2014-04-30","close":62.67198944091797},{"date":"2014-05-30","close":62.880638122558594},{"date":"2014-06-30","close":64.43512725830078},{"date":"2014-07-31","close":67.58847045898438},{"date":"2014-08-29","close":70.1844711303711},{"date":"2014-09-30","close":66.60215759277344},{"date":"2014-10-31","close":67.4932861328125},{"date":"2014-11-28","close":71.1155014038086},{"date":"2014-12-31","close":72.29557037353516},{"date":"2015-01-30","close":75.50489807128906},{"date":"2015-02-27","close":83.47020721435547},{"date":"2015-03-31","close":83.39848327636719},{"date":"2015-04-30","close":86.9227066040039},{"date":"2015-05-29","close":90.2327880859375},{"date":"2015-06-30","close":87.31884765625},{"date":"2015-07-31","close":91.85165405273438},{"date":"2015-08-31","close":88.29073333740234},{"date":"2015-09-30","close":87.64137268066406},{"date":"2015-10-30","close":96.1097412109375},{"date":"2015-11-30","close":100.82026672363281},{"date":"2015-12-31","close":100.70271301269531},{"date":"2016-01-29","close":95.6662368774414},{"date":"2016-02-29","close":94.83436584472656},{"date":"2016-03-31","close":103.66924285888672},{"date":"2016-04-29","close":109.07540130615234},{"date":"2016-05-31","close":114.3532485961914},{"date":"2016-06-30","close":116.78164672851562},{"date":"2016-07-29","close":120.47425079345703},{"date":"2016-08-31","close":120.26950073242188},{"date":"2016-09-30","close":122.71316528320312},{"date":"2016-10-31","close":113.03875732421875},{"date":"2016-11-30","close":104.64225769042969},{"date":"2016-12-30","close":108.09834289550781},{"date":"2017-01-31","close":107.229736328125},{"date":"2017-02-28","close":119.87460327148438},{"date":"2017-03-31","close":125.3951644897461},{"date":"2017-04-28","close":124.0837631225586},{"date":"2017-05-31","close":125.80753326416016},{"date":"2017-06-30","close":126.37769317626953},{"date":"2017-07-31","close":133.75326538085938},{"date":"2017-08-31","close":131.38218688964844},{"date":"2017-09-29","close":97.74125671386719},{"date":"2017-10-31","close":100.08360290527344},{"date":"2017-11-30","close":105.61058044433594},{"date":"2017-12-29","close":109.1272201538086},{"date":"2018-01-31","close":115.6145248413086},{"date":"2018-02-28","close":104.57408142089844},{"date":"2018-03-29","close":109.37808227539062},{"date":"2018-04-30","close":104.03034973144531},{"date":"2018-05-31","close":106.16133117675781},{"date":"2018-06-29","close":116.54830932617188},{"date":"2018-07-31","close":116.91161346435547},{"date":"2018-08-31","close":125.16548919677734},{"date":"2018-09-28","close":121.98893737792969},{"date":"2018-10-31","close":94.77338409423828},{"date":"2018-11-30","close":96.29476928710938},{"date":"2018-12-31","close":87.34712219238281},{"date":"2019-01-31","close":100.37464141845703},{"date":"2019-02-28","close":102.71003723144531},{"date":"2019-03-29","close":111.5426254272461},{"date":"2019-04-30","close":118.55522918701172},{"date":"2019-05-31","close":114.16122436523438},{"date":"2019-06-28","close":127.70195770263672},{"date":"2019-07-31","close":131.3373565673828},{"date":"2019-08-30","close":138.59580993652344},{"date":"2019-09-30","close":133.189453125},{"date":"2019-10-31","close":129.4400634765625},{"date":"2019-11-29","close":132.58383178710938},{"date":"2019-12-31","close":133.03958129882812},{"date":"2020-01-31","close":142.32542419433594},{"date":"2020-02-28","close":134.8625946044922},{"date":"2020-03-31","close":113.70801544189453},{"date":"2020-04-30","close":132.22305297851562},{"date":"2020-05-29","close":146.56065368652344},{"date":"2020-06-30","close":164.04562377929688},{"date":"2020-07-31","close":155.15037536621094},{"date":"2020-08-31","close":160.99424743652344},{"date":"2020-09-30","close":150.11585998535156},{"date":"2020-10-30","close":130.69358825683594},{"date":"2020-11-30","close":160.04708862304688},{"date":"2020-12-31","close":184.92202758789062},{"date":"2021-01-29","close":169.83790588378906},{"date":"2021-02-26","close":155.57492065429688},{"date":"2021-03-31","close":174.07518005371094},{"date":"2021-04-30","close":220.30169677734375},{"date":"2021-05-28","close":226.2575225830078},{"date":"2021-06-30","close":230.56051635742188},{"date":"2021-07-30","close":250.8625030517578},{"date":"2021-08-31","close":262.0867614746094},{"date":"2021-09-30","close":244.29356384277344},{"date":"2021-10-29","close":267.4388427734375},{"date":"2021-11-30","close":268.988037109375},{"date":"2021-12-31","close":282.63775634765625},{"date":"2022-01-31","close":231.44654846191406},{"date":"2022-02-28","close":211.15769958496094},{"date":"2022-03-31","close":229.30062866210938},{"date":"2022-04-29","close":196.82521057128906},{"date":"2022-05-31","close":196.30479431152344},{"date":"2022-06-30","close":177.1181182861328},{"date":"2022-07-29","close":202.438720703125},{"date":"2022-08-31","close":182.90318298339844},{"date":"2022-09-30","close":166.46131896972656},{"date":"2022-10-31","close":164.62606811523438},{"date":"2022-11-30","close":192.03041076660156},{"date":"2022-12-30","close":189.1018524169922},{"date":"2023-01-31","close":216.18865966796875},{"date":"2023-02-28","close":197.41448974609375},{"date":"2023-03-31","close":197.7166290283203},{"date":"2023-04-28","close":203.11671447753906},{"date":"2023-05-31","close":203.72891235351562},{"date":"2023-06-30","close":229.78338623046875},{"date":"2023-07-31","close":199.29534912109375},{"date":"2023-08-31","close":201.8539276123047},{"date":"2023-09-29","close":179.2232666015625},{"date":"2023-10-31","close":165.90728759765625},{"date":"2023-11-30","close":213.40457153320312},{"date":"2023-12-29","close":242.3995361328125},{"date":"2024-01-31","close":239.5078887939453},{"date":"2024-02-29","close":268.58697509765625},{"date":"2024-03-28","close":262.6279296875},{"date":"2024-04-30","close":216.1634979248047},{"date":"2024-05-31","close":227.52516174316406},{"date":"2024-06-28","close":238.4102783203125},{"date":"2024-07-31","close":274.7037353515625},{"date":"2024-08-30","close":302.0001220703125},{"date":"2024-09-30","close":289.319091796875},{"date":"2024-10-31","close":260.9247741699219},{"date":"2024-11-29","close":257.91595458984375},{"date":"2024-12-31","close":251.2994842529297},{"date":"2025-01-31","close":270.9518127441406},{"date":"2025-02-28","close":242.1754608154297},{"date":"2025-03-31","close":240.55567932128906},{"date":"2025-04-30","close":256.92132568359375},{"date":"2025-05-30","close":261.4274597167969},{"date":"2025-06-30","close":256.6578369140625},{"date":"2025-07-31","close":237.7179718017578},{"date":"2025-08-29","close":243.72451782226562},{"date":"2025-09-30","close":254.36390686035156},{"date":"2025-10-31","close":209.31752014160156},{"date":"2025-11-28","close":211.070556640625},{"date":"2025-12-31","close":215.65235900878906},{"date":"2026-01-30","close":200.16769409179688},{"date":"2026-02-27","close":207.6814422607422},{"date":"2026-03-31","close":179.4517364501953},{"date":"2026-04-30","close":173.34278869628906},{"date":"2026-05-29","close":165.7899932861328},{"date":"2026-06-30","close":158.72000122070312},{"date":"2026-07-31","close":172.1226043701172},{"date":"2026-08-31","close":189.16000366210938},{"date":"2026-09-04","close":177.0500030517578}],"EG":[{"date":"2014-01-31","close":111.15841674804688},{"date":"2014-02-28","close":114.59850311279297},{"date":"2014-03-31","close":118.11554718017578},{"date":"2014-04-30","close":121.95886993408203},{"date":"2014-05-30","close":123.49468231201172},{"date":"2014-06-30","close":124.44058227539062},{"date":"2014-07-31","close":120.88935089111328},{"date":"2014-08-29","close":127.62842559814453},{"date":"2014-09-30","close":126.20292663574219},{"date":"2014-10-31","close":132.93331909179688},{"date":"2014-11-28","close":136.62571716308594},{"date":"2014-12-31","close":133.38314819335938},{"date":"2015-01-30","close":134.22906494140625},{"date":"2015-02-27","close":138.96755981445312},{"date":"2015-03-31","close":137.01199340820312},{"date":"2015-04-30","close":140.87823486328125},{"date":"2015-05-29","close":142.92552185058594},{"date":"2015-06-30","close":144.0733184814453},{"date":"2015-07-31","close":144.95191955566406},{"date":"2015-08-31","close":139.90553283691406},{"date":"2015-09-30","close":137.93992614746094},{"date":"2015-10-30","close":141.62437438964844},{"date":"2015-11-30","close":147.68902587890625},{"date":"2015-12-31","close":146.60801696777344},{"date":"2016-01-29","close":143.28497314453125},{"date":"2016-02-29","close":149.0422821044922},{"date":"2016-03-31","close":159.03541564941406},{"date":"2016-04-29","close":148.94212341308594},{"date":"2016-05-31","close":145.2105712890625},{"date":"2016-06-30","close":148.09678649902344},{"date":"2016-07-29","close":153.23687744140625},{"date":"2016-08-31","close":156.77980041503906},{"date":"2016-09-30","close":154.9402618408203},{"date":"2016-10-31","close":165.99171447753906},{"date":"2016-11-30","close":172.7578887939453},{"date":"2016-12-30","close":177.557861328125},{"date":"2017-01-31","close":180.45431518554688},{"date":"2017-02-28","close":192.9342041015625},{"date":"2017-03-31","close":192.86614990234375},{"date":"2017-04-28","close":207.6315460205078},{"date":"2017-05-31","close":211.11648559570312},{"date":"2017-06-30","close":211.06674194335938},{"date":"2017-07-31","close":217.53330993652344},{"date":"2017-08-31","close":209.3175048828125},{"date":"2017-09-29","close":190.28781127929688},{"date":"2017-10-31","close":197.83642578125},{"date":"2017-11-30","close":184.03680419921875},{"date":"2017-12-29","close":185.42794799804688},{"date":"2018-01-31","close":192.58499145507812},{"date":"2018-02-28","close":201.334228515625},{"date":"2018-03-29","close":216.3348846435547},{"date":"2018-04-30","close":195.99188232421875},{"date":"2018-05-31","close":190.86624145507812},{"date":"2018-06-29","close":195.26321411132812},{"date":"2018-07-31","close":184.98666381835938},{"date":"2018-08-31","close":188.943115234375},{"date":"2018-09-28","close":194.69522094726562},{"date":"2018-10-31","close":185.65371704101562},{"date":"2018-11-30","close":189.24984741210938},{"date":"2018-12-31","close":185.5685272216797},{"date":"2019-01-31","close":186.6678009033203},{"date":"2019-02-28","close":192.68409729003906},{"date":"2019-03-29","close":185.18748474121094},{"date":"2019-04-30","close":201.94317626953125},{"date":"2019-05-31","close":213.56692504882812},{"date":"2019-06-28","close":213.15298461914062},{"date":"2019-07-31","close":212.6873016357422},{"date":"2019-08-30","close":203.4085693359375},{"date":"2019-09-30","close":230.82980346679688},{"date":"2019-10-31","close":223.0224151611328},{"date":"2019-11-29","close":235.3147430419922},{"date":"2019-12-31","close":241.548095703125},{"date":"2020-01-31","close":241.3125762939453},{"date":"2020-02-28","close":216.2799530029297},{"date":"2020-03-31","close":169.005859375},{"date":"2020-04-30","close":152.0631561279297},{"date":"2020-05-29","close":175.59027099609375},{"date":"2020-06-30","close":182.48431396484375},{"date":"2020-07-31","close":193.6262969970703},{"date":"2020-08-31","close":194.7679443359375},{"date":"2020-09-30","close":176.06028747558594},{"date":"2020-10-30","close":175.65028381347656},{"date":"2020-11-30","close":202.6110076904297},{"date":"2020-12-31","close":210.06832885742188},{"date":"2021-01-29","close":189.41954040527344},{"date":"2021-02-26","close":216.99612426757812},{"date":"2021-03-31","close":223.7352294921875},{"date":"2021-04-30","close":250.04425048828125},{"date":"2021-05-28","close":236.09320068359375},{"date":"2021-06-30","close":228.8730926513672},{"date":"2021-07-30","close":229.61782836914062},{"date":"2021-08-31","close":241.95431518554688},{"date":"2021-09-30","close":229.05738830566406},{"date":"2021-10-29","close":238.8488311767578},{"date":"2021-11-30","close":235.55337524414062},{"date":"2021-12-31","close":251.6685333251953},{"date":"2022-01-31","close":260.3783874511719},{"date":"2022-02-28","close":273.99456787109375},{"date":"2022-03-31","close":278.4847412109375},{"date":"2022-04-29","close":253.84080505371094},{"date":"2022-05-31","close":262.6180725097656},{"date":"2022-06-30","close":260.5542297363281},{"date":"2022-07-29","close":242.95657348632812},{"date":"2022-08-31","close":251.6262969970703},{"date":"2022-09-30","close":245.44436645507812},{"date":"2022-10-31","close":301.7644958496094},{"date":"2022-11-30","close":317.67242431640625},{"date":"2022-12-30","close":311.4024963378906},{"date":"2023-01-31","close":328.7178039550781},{"date":"2023-02-28","close":360.9418640136719},{"date":"2023-03-31","close":338.10357666015625},{"date":"2023-04-28","close":356.97210693359375},{"date":"2023-05-31","close":322.6255798339844},{"date":"2023-06-30","close":324.3714904785156},{"date":"2023-07-31","close":342.0674133300781},{"date":"2023-08-31","close":342.228759765625},{"date":"2023-09-29","close":354.29150390625},{"date":"2023-10-31","close":377.1216125488281},{"date":"2023-11-30","close":393.0124206542969},{"date":"2023-12-29","close":338.4760437011719},{"date":"2024-01-31","close":368.5251770019531},{"date":"2024-02-29","close":353.1224670410156},{"date":"2024-03-28","close":382.2225036621094},{"date":"2024-04-30","close":352.327392578125},{"date":"2024-05-31","close":377.8503723144531},{"date":"2024-06-28","close":368.2718811035156},{"date":"2024-07-31","close":379.7254638671875},{"date":"2024-08-30","close":379.1165466308594},{"date":"2024-09-30","close":380.7095642089844},{"date":"2024-10-31","close":345.5174865722656},{"date":"2024-11-29","close":378.514404296875},{"date":"2024-12-31","close":354.000244140625},{"date":"2025-01-31","close":339.3991394042969},{"date":"2025-02-28","close":344.9758605957031},{"date":"2025-03-31","close":356.8397521972656},{"date":"2025-04-30","close":352.4201354980469},{"date":"2025-05-30","close":342.98358154296875},{"date":"2025-06-30","close":335.73248291015625},{"date":"2025-07-31","close":331.7315673828125},{"date":"2025-08-29","close":337.7379150390625},{"date":"2025-09-30","close":345.9867248535156},{"date":"2025-10-31","close":310.7093811035156},{"date":"2025-11-28","close":310.482177734375},{"date":"2025-12-31","close":335.2385559082031},{"date":"2026-01-30","close":327.2663269042969},{"date":"2026-02-27","close":331.42529296875},{"date":"2026-03-31","close":324.9059143066406},{"date":"2026-04-30","close":354.6380310058594},{"date":"2026-05-29","close":322.1026916503906},{"date":"2026-06-30","close":357.2300109863281},{"date":"2026-07-31","close":374.1499938964844},{"date":"2026-08-31","close":374.6499938964844},{"date":"2026-09-04","close":380.8699951171875}],"EIX":[{"date":"2014-01-31","close":29.470918655395508},{"date":"2014-02-28","close":32.04717254638672},{"date":"2014-03-31","close":34.871849060058594},{"date":"2014-04-30","close":34.8410530090332},{"date":"2014-05-30","close":33.9663200378418},{"date":"2014-06-30","close":36.01664733886719},{"date":"2014-07-31","close":33.965091705322266},{"date":"2014-08-29","close":36.65503692626953},{"date":"2014-09-30","close":34.880306243896484},{"date":"2014-10-31","close":39.03451156616211},{"date":"2014-11-28","close":39.64580154418945},{"date":"2014-12-31","close":41.097145080566406},{"date":"2015-01-30","close":42.772911071777344},{"date":"2015-02-27","close":40.325164794921875},{"date":"2015-03-31","close":39.472496032714844},{"date":"2015-04-30","close":38.505733489990234},{"date":"2015-05-29","close":38.423583984375},{"date":"2015-06-30","close":35.383052825927734},{"date":"2015-07-31","close":38.20325469970703},{"date":"2015-08-31","close":37.22924041748047},{"date":"2015-09-30","close":40.42237854003906},{"date":"2015-10-30","close":38.788047790527344},{"date":"2015-11-30","close":38.044593811035156},{"date":"2015-12-31","close":38.25230026245117},{"date":"2016-01-29","close":39.925559997558594},{"date":"2016-02-29","close":44.03439712524414},{"date":"2016-03-31","close":46.75885009765625},{"date":"2016-04-29","close":45.99134826660156},{"date":"2016-05-31","close":46.5897216796875},{"date":"2016-06-30","close":50.83746337890625},{"date":"2016-07-29","close":50.647647857666016},{"date":"2016-08-31","close":47.59754943847656},{"date":"2016-09-30","close":47.5976448059082},{"date":"2016-10-31","close":48.4079704284668},{"date":"2016-11-30","close":45.305057525634766},{"date":"2016-12-30","close":47.787078857421875},{"date":"2017-01-31","close":48.377838134765625},{"date":"2017-02-28","close":52.931522369384766},{"date":"2017-03-31","close":53.20232391357422},{"date":"2017-04-28","close":53.442909240722656},{"date":"2017-05-31","close":54.51216125488281},{"date":"2017-06-30","close":52.61472702026367},{"date":"2017-07-31","close":52.94444274902344},{"date":"2017-08-31","close":53.95381164550781},{"date":"2017-09-29","close":52.292015075683594},{"date":"2017-10-31","close":54.17580795288086},{"date":"2017-11-30","close":55.07025146484375},{"date":"2017-12-29","close":43.25913619995117},{"date":"2018-01-31","close":42.773468017578125},{"date":"2018-02-28","close":41.44641876220703},{"date":"2018-03-29","close":43.967674255371094},{"date":"2018-04-30","close":45.2523193359375},{"date":"2018-05-31","close":42.93169021606445},{"date":"2018-06-29","close":44.1187858581543},{"date":"2018-07-31","close":46.46174621582031},{"date":"2018-08-31","close":45.83418273925781},{"date":"2018-09-28","close":47.625205993652344},{"date":"2018-10-31","close":48.828487396240234},{"date":"2018-11-30","close":38.927696228027344},{"date":"2018-12-31","close":40.38231658935547},{"date":"2019-01-31","close":40.52458190917969},{"date":"2019-02-28","close":42.60166931152344},{"date":"2019-03-29","close":44.4729118347168},{"date":"2019-04-30","close":45.8016471862793},{"date":"2019-05-31","close":42.64142608642578},{"date":"2019-06-28","close":48.416011810302734},{"date":"2019-07-31","close":54.02626037597656},{"date":"2019-08-30","close":52.38097381591797},{"date":"2019-09-30","close":55.106468200683594},{"date":"2019-10-31","close":45.958587646484375},{"date":"2019-11-29","close":50.488677978515625},{"date":"2019-12-31","close":55.57051086425781},{"date":"2020-01-31","close":56.41057205200195},{"date":"2020-02-28","close":49.513092041015625},{"date":"2020-03-31","close":40.84611129760742},{"date":"2020-04-30","close":43.768489837646484},{"date":"2020-05-29","close":43.32119369506836},{"date":"2020-06-30","close":40.48828125},{"date":"2020-07-31","close":41.98629379272461},{"date":"2020-08-31","close":39.58039093017578},{"date":"2020-09-30","close":38.82081985473633},{"date":"2020-10-30","close":42.791473388671875},{"date":"2020-11-30","close":46.85376739501953},{"date":"2020-12-31","close":48.485599517822266},{"date":"2021-01-29","close":44.888916015625},{"date":"2021-02-26","close":41.67043685913086},{"date":"2021-03-31","close":45.73032760620117},{"date":"2021-04-30","close":46.393653869628906},{"date":"2021-05-28","close":43.599891662597656},{"date":"2021-06-30","close":45.12162780761719},{"date":"2021-07-30","close":43.0233268737793},{"date":"2021-08-31","close":45.65998458862305},{"date":"2021-09-30","close":44.30330276489258},{"date":"2021-10-29","close":50.26152420043945},{"date":"2021-11-30","close":52.13844299316406},{"date":"2021-12-31","close":55.073848724365234},{"date":"2022-01-31","close":50.66794204711914},{"date":"2022-02-28","close":51.176307678222656},{"date":"2022-03-31","close":57.14030456542969},{"date":"2022-04-29","close":56.07249069213867},{"date":"2022-05-31","close":56.985435485839844},{"date":"2022-06-30","close":51.548545837402344},{"date":"2022-07-29","close":55.85935974121094},{"date":"2022-08-31","close":55.85935974121094},{"date":"2022-09-30","close":47.17463302612305},{"date":"2022-10-31","close":50.059471130371094},{"date":"2022-11-30","close":55.57902908325195},{"date":"2022-12-30","close":53.65333938598633},{"date":"2023-01-31","close":58.10618591308594},{"date":"2023-02-28","close":55.83759689331055},{"date":"2023-03-31","close":60.16758728027344},{"date":"2023-04-28","close":62.73316192626953},{"date":"2023-05-31","close":57.55085372924805},{"date":"2023-06-30","close":59.19590759277344},{"date":"2023-07-31","close":61.99409103393555},{"date":"2023-08-31","close":59.31479263305664},{"date":"2023-09-29","close":55.14807891845703},{"date":"2023-10-31","close":54.947669982910156},{"date":"2023-11-30","close":58.372093200683594},{"date":"2023-12-29","close":62.976295471191406},{"date":"2024-01-31","close":59.44384002685547},{"date":"2024-02-29","close":59.919532775878906},{"date":"2024-03-28","close":63.02732467651367},{"date":"2024-04-30","close":63.32138442993164},{"date":"2024-05-31","close":68.48082733154297},{"date":"2024-06-28","close":63.989707946777344},{"date":"2024-07-31","close":72.07319641113281},{"date":"2024-08-30","close":78.39681243896484},{"date":"2024-09-30","close":78.45085906982422},{"date":"2024-10-31","close":74.904052734375},{"date":"2024-11-29","close":79.76734924316406},{"date":"2024-12-31","close":72.57693481445312},{"date":"2025-01-31","close":49.61129379272461},{"date":"2025-02-28","close":50.015533447265625},{"date":"2025-03-31","close":54.13143539428711},{"date":"2025-04-30","close":49.916011810302734},{"date":"2025-05-30","close":51.91228103637695},{"date":"2025-06-30","close":48.13430404663086},{"date":"2025-07-31","close":49.397705078125},{"date":"2025-08-29","close":53.19825744628906},{"date":"2025-09-30","close":52.39265441894531},{"date":"2025-10-31","close":53.29265594482422},{"date":"2025-11-28","close":56.67035675048828},{"date":"2025-12-31","close":57.75776672363281},{"date":"2026-01-30","close":60.81501007080078},{"date":"2026-02-27","close":72.98191833496094},{"date":"2026-03-31","close":71.45861053466797},{"date":"2026-04-30","close":68.67476654052734},{"date":"2026-05-29","close":69.11949157714844},{"date":"2026-06-30","close":73.57657623291016},{"date":"2026-07-31","close":73.37000274658203},{"date":"2026-08-31","close":53.97999954223633},{"date":"2026-09-04","close":56.77000045776367}],"EL":[{"date":"2014-01-31","close":58.66667938232422},{"date":"2014-02-28","close":58.92665100097656},{"date":"2014-03-31","close":57.24892807006836},{"date":"2014-04-30","close":62.119529724121094},{"date":"2014-05-30","close":65.76032257080078},{"date":"2014-06-30","close":63.73481750488281},{"date":"2014-07-31","close":63.04821014404297},{"date":"2014-08-29","close":66.11175537109375},{"date":"2014-09-30","close":64.29610443115234},{"date":"2014-10-31","close":64.69192504882812},{"date":"2014-11-28","close":64.00813293457031},{"date":"2014-12-31","close":65.78662109375},{"date":"2015-01-30","close":60.94329071044922},{"date":"2015-02-27","close":71.58258056640625},{"date":"2015-03-31","close":72.0068588256836},{"date":"2015-04-30","close":70.38764953613281},{"date":"2015-05-29","close":75.91006469726562},{"date":"2015-06-30","close":75.24151611328125},{"date":"2015-07-31","close":77.36871337890625},{"date":"2015-08-31","close":69.47203063964844},{"date":"2015-09-30","close":70.26455688476562},{"date":"2015-10-30","close":70.07292175292969},{"date":"2015-11-30","close":73.51819610595703},{"date":"2015-12-31","close":76.96162414550781},{"date":"2016-01-29","close":74.50579833984375},{"date":"2016-02-29","close":80.0805892944336},{"date":"2016-03-31","close":82.69351959228516},{"date":"2016-04-29","close":84.0613784790039},{"date":"2016-05-31","close":80.73831176757812},{"date":"2016-06-30","close":80.06976318359375},{"date":"2016-07-29","close":81.72358703613281},{"date":"2016-08-31","close":78.75499725341797},{"date":"2016-09-30","close":78.16365814208984},{"date":"2016-10-31","close":76.90150451660156},{"date":"2016-11-30","close":68.87628173828125},{"date":"2016-12-30","close":67.80370330810547},{"date":"2017-01-31","close":71.9876937866211},{"date":"2017-02-28","close":73.73983764648438},{"date":"2017-03-31","close":75.46654510498047},{"date":"2017-04-28","close":77.55812072753906},{"date":"2017-05-31","close":84.09390258789062},{"date":"2017-06-30","close":85.737548828125},{"date":"2017-07-31","close":88.42634582519531},{"date":"2017-08-31","close":95.8802719116211},{"date":"2017-09-29","close":96.64202117919922},{"date":"2017-10-31","close":100.19979095458984},{"date":"2017-11-30","close":112.20806884765625},{"date":"2017-12-29","close":114.37439727783203},{"date":"2018-01-31","close":121.31377410888672},{"date":"2018-02-28","close":124.7728042602539},{"date":"2018-03-29","close":134.93922424316406},{"date":"2018-04-30","close":133.47012329101562},{"date":"2018-05-31","close":135.02867126464844},{"date":"2018-06-29","close":128.92962646484375},{"date":"2018-07-31","close":121.92696380615234},{"date":"2018-08-31","close":126.95108032226562},{"date":"2018-09-28","close":131.6623992919922},{"date":"2018-10-31","close":124.52296447753906},{"date":"2018-11-30","close":129.6500244140625},{"date":"2018-12-31","close":118.23543548583984},{"date":"2019-01-31","close":123.97908782958984},{"date":"2019-02-28","close":143.0208282470703},{"date":"2019-03-29","close":150.86724853515625},{"date":"2019-04-30","close":156.572021484375},{"date":"2019-05-31","close":147.1337432861328},{"date":"2019-06-28","close":167.30838012695312},{"date":"2019-07-31","close":168.295166015625},{"date":"2019-08-30","close":181.28916931152344},{"date":"2019-09-30","close":182.16822814941406},{"date":"2019-10-31","close":170.5577850341797},{"date":"2019-11-29","close":179.42242431640625},{"date":"2019-12-31","close":189.58364868164062},{"date":"2020-01-31","close":179.1378936767578},{"date":"2020-02-28","close":168.95538330078125},{"date":"2020-03-31","close":146.6304168701172},{"date":"2020-04-30","close":162.32965087890625},{"date":"2020-05-29","close":181.71902465820312},{"date":"2020-06-30","close":173.630126953125},{"date":"2020-07-31","close":181.783447265625},{"date":"2020-08-31","close":204.4883575439453},{"date":"2020-09-30","close":201.28802490234375},{"date":"2020-10-30","close":202.5884246826172},{"date":"2020-11-30","close":226.7410125732422},{"date":"2020-12-31","close":246.0304718017578},{"date":"2021-01-29","close":218.72763061523438},{"date":"2021-02-26","close":264.6873779296875},{"date":"2021-03-31","close":269.3077087402344},{"date":"2021-04-30","close":290.5579833984375},{"date":"2021-05-28","close":284.30987548828125},{"date":"2021-06-30","close":295.0321960449219},{"date":"2021-07-30","close":309.64093017578125},{"date":"2021-08-31","close":316.3103332519531},{"date":"2021-09-30","close":278.6305847167969},{"date":"2021-10-29","close":301.29791259765625},{"date":"2021-11-30","close":309.04278564453125},{"date":"2021-12-31","close":344.52880859375},{"date":"2022-01-31","close":290.1691589355469},{"date":"2022-02-28","close":276.3468933105469},{"date":"2022-03-31","close":253.95591735839844},{"date":"2022-04-29","close":246.25299072265625},{"date":"2022-05-31","close":238.07174682617188},{"date":"2022-06-30","close":238.09046936035156},{"date":"2022-07-29","close":255.3206329345703},{"date":"2022-08-31","close":238.36976623535156},{"date":"2022-09-30","close":202.31161499023438},{"date":"2022-10-31","close":187.87149047851562},{"date":"2022-11-30","close":221.6228790283203},{"date":"2022-12-30","close":233.20265197753906},{"date":"2023-01-31","close":260.4320068359375},{"date":"2023-02-28","close":229.069580078125},{"date":"2023-03-31","close":232.28343200683594},{"date":"2023-04-28","close":232.52842712402344},{"date":"2023-05-31","close":174.03517150878906},{"date":"2023-06-30","close":185.71444702148438},{"date":"2023-07-31","close":170.22406005859375},{"date":"2023-08-31","close":152.4432373046875},{"date":"2023-09-29","close":137.26821899414062},{"date":"2023-10-31","close":122.37808990478516},{"date":"2023-11-30","close":121.89588928222656},{"date":"2023-12-29","close":139.61370849609375},{"date":"2024-01-31","close":126.00077056884766},{"date":"2024-02-29","close":142.4711151123047},{"date":"2024-03-28","close":147.81211853027344},{"date":"2024-04-30","close":140.6780242919922},{"date":"2024-05-31","close":118.93470001220703},{"date":"2024-06-28","close":102.58312225341797},{"date":"2024-07-31","close":96.03668975830078},{"date":"2024-08-30","close":89.02059173583984},{"date":"2024-09-30","close":96.8193588256836},{"date":"2024-10-31","close":66.95482635498047},{"date":"2024-11-29","close":70.37629699707031},{"date":"2024-12-31","close":73.16715240478516},{"date":"2025-01-31","close":81.41285705566406},{"date":"2025-02-28","close":70.50958251953125},{"date":"2025-03-31","close":64.71466827392578},{"date":"2025-04-30","close":58.792293548583984},{"date":"2025-05-30","close":65.97261810302734},{"date":"2025-06-30","close":79.63232421875},{"date":"2025-07-31","close":91.99109649658203},{"date":"2025-08-29","close":90.40437316894531},{"date":"2025-09-30","close":87.1791763305664},{"date":"2025-10-31","close":95.65767669677734},{"date":"2025-11-28","close":93.4145736694336},{"date":"2025-12-31","close":103.99037170410156},{"date":"2026-01-30","close":114.47679901123047},{"date":"2026-02-27","close":109.0483627319336},{"date":"2026-03-31","close":71.49356079101562},{"date":"2026-04-30","close":76.41453552246094},{"date":"2026-05-29","close":88.94999694824219},{"date":"2026-06-30","close":78.94999694824219},{"date":"2026-07-31","close":83.61598205566406},{"date":"2026-08-31","close":102.30000305175781},{"date":"2026-09-04","close":103.86000061035156}],"ELV":[{"date":"2014-01-31","close":71.72161865234375},{"date":"2014-02-28","close":75.54955291748047},{"date":"2014-03-31","close":83.4210433959961},{"date":"2014-04-30","close":84.36791229248047},{"date":"2014-05-30","close":90.8036117553711},{"date":"2014-06-30","close":90.54488372802734},{"date":"2014-07-31","close":92.3960189819336},{"date":"2014-08-29","close":98.03350830078125},{"date":"2014-09-30","close":101.02223205566406},{"date":"2014-10-31","close":106.99303436279297},{"date":"2014-11-28","close":108.02335357666016},{"date":"2014-12-31","close":106.49400329589844},{"date":"2015-01-30","close":114.366455078125},{"date":"2015-02-27","close":124.10318756103516},{"date":"2015-03-31","close":131.40786743164062},{"date":"2015-04-30","close":128.44625854492188},{"date":"2015-05-29","close":142.84567260742188},{"date":"2015-06-30","close":140.2266845703125},{"date":"2015-07-31","close":131.79461669921875},{"date":"2015-08-31","close":120.50064086914062},{"date":"2015-09-30","close":120.13214874267578},{"date":"2015-10-30","close":119.40279388427734},{"date":"2015-11-30","close":111.87736511230469},{"date":"2015-12-31","close":120.20478820800781},{"date":"2016-01-29","close":112.4894027709961},{"date":"2016-02-29","close":112.66178894042969},{"date":"2016-03-31","close":120.40441131591797},{"date":"2016-04-29","close":121.94639587402344},{"date":"2016-05-31","close":114.48770904541016},{"date":"2016-06-30","close":114.33650970458984},{"date":"2016-07-29","close":114.33650970458984},{"date":"2016-08-31","close":108.886962890625},{"date":"2016-09-30","close":109.6606674194336},{"date":"2016-10-31","close":106.64151763916016},{"date":"2016-11-30","close":124.7301254272461},{"date":"2016-12-30","close":126.39173126220703},{"date":"2017-01-31","close":135.50823974609375},{"date":"2017-02-28","close":144.89727783203125},{"date":"2017-03-31","close":145.9611358642578},{"date":"2017-04-28","close":157.0021514892578},{"date":"2017-05-31","close":160.93844604492188},{"date":"2017-06-30","close":166.6168975830078},{"date":"2017-07-31","close":164.91647338867188},{"date":"2017-08-31","close":173.62234497070312},{"date":"2017-09-29","close":168.77688598632812},{"date":"2017-10-31","close":185.95855712890625},{"date":"2017-11-30","close":208.84669494628906},{"date":"2017-12-29","close":200.6069793701172},{"date":"2018-01-31","close":220.96994018554688},{"date":"2018-02-28","close":209.85227966308594},{"date":"2018-03-29","close":196.5084991455078},{"date":"2018-04-30","close":211.0789337158203},{"date":"2018-05-31","close":198.0469512939453},{"date":"2018-06-29","close":213.60667419433594},{"date":"2018-07-31","close":227.04066467285156},{"date":"2018-08-31","close":237.56707763671875},{"date":"2018-09-28","close":246.61354064941406},{"date":"2018-10-31","close":247.9813690185547},{"date":"2018-11-30","close":261.0298156738281},{"date":"2018-12-31","close":236.93673706054688},{"date":"2019-01-31","close":273.35723876953125},{"date":"2019-02-28","close":271.3093566894531},{"date":"2019-03-29","close":259.58441162109375},{"date":"2019-04-30","close":237.92071533203125},{"date":"2019-05-31","close":251.4435577392578},{"date":"2019-06-28","close":256.0078430175781},{"date":"2019-07-31","close":267.2565002441406},{"date":"2019-08-30","close":237.23883056640625},{"date":"2019-09-30","close":218.50856018066406},{"date":"2019-10-31","close":244.8824462890625},{"date":"2019-11-29","close":262.70172119140625},{"date":"2019-12-31","close":275.63995361328125},{"date":"2020-01-31","close":242.1009063720703},{"date":"2020-02-28","close":234.6265411376953},{"date":"2020-03-31","close":207.97329711914062},{"date":"2020-04-30","close":257.1545104980469},{"date":"2020-05-29","close":269.41082763671875},{"date":"2020-06-30","close":241.65892028808594},{"date":"2020-07-31","close":251.6016082763672},{"date":"2020-08-31","close":258.69573974609375},{"date":"2020-09-30","close":247.69467163085938},{"date":"2020-10-30","close":251.5771484375},{"date":"2020-11-30","close":287.28485107421875},{"date":"2020-12-31","close":296.9837341308594},{"date":"2021-01-29","close":274.6838684082031},{"date":"2021-02-26","close":280.4275817871094},{"date":"2021-03-31","close":333.1098937988281},{"date":"2021-04-30","close":352.078369140625},{"date":"2021-05-28","close":369.5528259277344},{"date":"2021-06-30","close":355.3393859863281},{"date":"2021-07-30","close":357.396240234375},{"date":"2021-08-31","close":349.1317443847656},{"date":"2021-09-30","close":348.0234069824219},{"date":"2021-10-29","close":406.2108459472656},{"date":"2021-11-30","close":379.23162841796875},{"date":"2021-12-31","close":433.9444274902344},{"date":"2022-01-31","close":412.834228515625},{"date":"2022-02-28","close":423.00079345703125},{"date":"2022-03-31","close":461.15142822265625},{"date":"2022-04-29","close":471.20587158203125},{"date":"2022-05-31","close":478.4157409667969},{"date":"2022-06-30","close":454.20709228515625},{"date":"2022-07-29","close":449.0493469238281},{"date":"2022-08-31","close":456.5882873535156},{"date":"2022-09-30","close":428.66448974609375},{"date":"2022-10-31","close":515.9847412109375},{"date":"2022-11-30","close":502.9145202636719},{"date":"2022-12-30","close":485.2703552246094},{"date":"2023-01-31","close":472.9913330078125},{"date":"2023-02-28","close":444.30853271484375},{"date":"2023-03-31","close":436.3648986816406},{"date":"2023-04-28","close":444.754150390625},{"date":"2023-05-31","close":424.98626708984375},{"date":"2023-06-30","close":422.9967956542969},{"date":"2023-07-31","close":449.0264892578125},{"date":"2023-08-31","close":420.8260803222656},{"date":"2023-09-29","close":415.9321594238281},{"date":"2023-10-31","close":429.94549560546875},{"date":"2023-11-30","close":458.0296630859375},{"date":"2023-12-29","close":451.8388671875},{"date":"2024-01-31","close":472.8038330078125},{"date":"2024-02-29","close":480.2871398925781},{"date":"2024-03-28","close":498.4637451171875},{"date":"2024-04-30","close":508.1150207519531},{"date":"2024-05-31","close":517.6317138671875},{"date":"2024-06-28","close":522.4609985351562},{"date":"2024-07-31","close":512.98291015625},{"date":"2024-08-30","close":536.952880859375},{"date":"2024-09-30","close":502.8913269042969},{"date":"2024-10-31","close":392.4100341796875},{"date":"2024-11-29","close":393.5705261230469},{"date":"2024-12-31","close":358.22210693359375},{"date":"2025-01-31","close":384.2463684082031},{"date":"2025-02-28","close":385.39215087890625},{"date":"2025-03-31","close":424.1412353515625},{"date":"2025-04-30","close":410.1189270019531},{"date":"2025-05-30","close":374.29278564453125},{"date":"2025-06-30","close":380.9574279785156},{"date":"2025-07-31","close":277.25579833984375},{"date":"2025-08-29","close":312.09405517578125},{"date":"2025-09-30","close":318.19891357421875},{"date":"2025-10-31","close":312.3691101074219},{"date":"2025-11-28","close":333.1083679199219},{"date":"2025-12-31","close":346.9903869628906},{"date":"2026-01-30","close":342.2292175292969},{"date":"2026-02-27","close":316.7506408691406},{"date":"2026-03-31","close":291.5636291503906},{"date":"2026-04-30","close":374.8945617675781},{"date":"2026-05-29","close":391.5965881347656},{"date":"2026-06-30","close":386.7300109863281},{"date":"2026-07-31","close":375.8399963378906},{"date":"2026-08-31","close":392.5400085449219},{"date":"2026-09-04","close":407.5}],"EME":[{"date":"2014-01-31","close":40.19982147216797},{"date":"2014-02-28","close":44.23775863647461},{"date":"2014-03-31","close":44.24720764160156},{"date":"2014-04-30","close":43.56987380981445},{"date":"2014-05-30","close":42.17721939086914},{"date":"2014-06-30","close":42.186702728271484},{"date":"2014-07-31","close":38.845787048339844},{"date":"2014-08-29","close":41.00019836425781},{"date":"2014-09-30","close":37.925174713134766},{"date":"2014-10-31","close":41.962764739990234},{"date":"2014-11-28","close":41.221073150634766},{"date":"2014-12-31","close":42.30507278442383},{"date":"2015-01-30","close":38.45490264892578},{"date":"2015-02-27","close":41.95167541503906},{"date":"2015-03-31","close":44.2764892578125},{"date":"2015-04-30","close":42.59675979614258},{"date":"2015-05-29","close":43.30305099487305},{"date":"2015-06-30","close":45.59370803833008},{"date":"2015-07-31","close":45.72629165649414},{"date":"2015-08-31","close":44.06281661987305},{"date":"2015-09-30","close":42.303749084472656},{"date":"2015-10-30","close":46.236942291259766},{"date":"2015-11-30","close":48.26724624633789},{"date":"2015-12-31","close":46.00711441040039},{"date":"2016-01-29","close":43.84735870361328},{"date":"2016-02-29","close":44.01046371459961},{"date":"2016-03-31","close":46.62981033325195},{"date":"2016-04-29","close":46.59054946899414},{"date":"2016-05-31","close":45.69679641723633},{"date":"2016-06-30","close":47.34014892578125},{"date":"2016-07-29","close":53.61229705810547},{"date":"2016-08-31","close":55.11384201049805},{"date":"2016-09-30","close":57.385372161865234},{"date":"2016-10-31","close":58.274383544921875},{"date":"2016-11-30","close":66.86229705810547},{"date":"2016-12-30","close":68.2020263671875},{"date":"2017-01-31","close":67.24983978271484},{"date":"2017-02-28","close":59.327293395996094},{"date":"2017-03-31","close":60.74583435058594},{"date":"2017-04-28","close":63.51780700683594},{"date":"2017-05-31","close":60.88975524902344},{"date":"2017-06-30","close":63.16997146606445},{"date":"2017-07-31","close":65.29817199707031},{"date":"2017-08-31","close":63.88580322265625},{"date":"2017-09-29","close":67.11688232421875},{"date":"2017-10-31","close":77.97268676757812},{"date":"2017-11-30","close":78.22449493408203},{"date":"2017-12-29","close":79.1736068725586},{"date":"2018-01-31","close":78.79407501220703},{"date":"2018-02-28","close":73.9760971069336},{"date":"2018-03-29","close":75.54654693603516},{"date":"2018-04-30","close":71.41129302978516},{"date":"2018-05-31","close":73.68199920654297},{"date":"2018-06-29","close":73.92462158203125},{"date":"2018-07-31","close":74.74919891357422},{"date":"2018-08-31","close":77.80914306640625},{"date":"2018-09-28","close":72.96184539794922},{"date":"2018-10-31","close":69.02872467041016},{"date":"2018-11-30","close":70.8570327758789},{"date":"2018-12-31","close":58.04907989501953},{"date":"2019-01-31","close":63.516849517822266},{"date":"2019-02-28","close":70.23560333251953},{"date":"2019-03-29","close":71.16069793701172},{"date":"2019-04-30","close":82.01565551757812},{"date":"2019-05-31","close":78.52603149414062},{"date":"2019-06-28","close":85.87564849853516},{"date":"2019-07-31","close":82.33708953857422},{"date":"2019-08-30","close":85.3128890991211},{"date":"2019-09-30","close":84.02497863769531},{"date":"2019-10-31","close":85.65497589111328},{"date":"2019-11-29","close":86.84640502929688},{"date":"2019-12-31","close":84.27803039550781},{"date":"2020-01-31","close":80.31950378417969},{"date":"2020-02-28","close":75.18775177001953},{"date":"2020-03-31","close":59.939064025878906},{"date":"2020-04-30","close":62.1837272644043},{"date":"2020-05-29","close":62.20330047607422},{"date":"2020-06-30","close":64.7384033203125},{"date":"2020-07-31","close":67.13226318359375},{"date":"2020-08-31","close":73.51227569580078},{"date":"2020-09-30","close":66.35801696777344},{"date":"2020-10-30","close":66.90353393554688},{"date":"2020-11-30","close":84.55413818359375},{"date":"2020-12-31","close":89.73452758789062},{"date":"2021-01-29","close":86.74785614013672},{"date":"2021-02-26","close":95.65841674804688},{"date":"2021-03-31","close":110.18842315673828},{"date":"2021-04-30","close":117.82360076904297},{"date":"2021-05-28","close":124.02951049804688},{"date":"2021-06-30","close":121.1576919555664},{"date":"2021-07-30","close":119.92832946777344},{"date":"2021-08-31","close":119.62311553955078},{"date":"2021-09-30","close":113.59765625},{"date":"2021-10-29","close":119.74726867675781},{"date":"2021-11-30","close":117.62812042236328},{"date":"2021-12-31","close":125.56263732910156},{"date":"2022-01-31","close":117.62245178222656},{"date":"2022-02-28","close":114.0013427734375},{"date":"2022-03-31","close":111.13008880615234},{"date":"2022-04-29","close":105.1793212890625},{"date":"2022-05-31","close":104.3396987915039},{"date":"2022-06-30","close":101.70231628417969},{"date":"2022-07-29","close":115.09737396240234},{"date":"2022-08-31","close":117.61945343017578},{"date":"2022-09-30","close":114.21708679199219},{"date":"2022-10-31","close":139.72877502441406},{"date":"2022-11-30","close":153.39466857910156},{"date":"2022-12-30","close":146.670654296875},{"date":"2023-01-31","close":146.95449829101562},{"date":"2023-02-28","close":165.75868225097656},{"date":"2023-03-31","close":161.16915893554688},{"date":"2023-04-28","close":169.7014617919922},{"date":"2023-05-31","close":163.58824157714844},{"date":"2023-06-30","close":183.3768310546875},{"date":"2023-07-31","close":213.60841369628906},{"date":"2023-08-31","close":222.75711059570312},{"date":"2023-09-29","close":208.98936462402344},{"date":"2023-10-31","close":205.4531707763672},{"date":"2023-11-30","close":211.28919982910156},{"date":"2023-12-29","close":214.18235778808594},{"date":"2024-01-31","close":226.97360229492188},{"date":"2024-02-29","close":311.9580993652344},{"date":"2024-03-28","close":348.45538330078125},{"date":"2024-04-30","close":355.64337158203125},{"date":"2024-05-31","close":386.99871826171875},{"date":"2024-06-28","close":363.51953125},{"date":"2024-07-31","close":374.0836486816406},{"date":"2024-08-30","close":391.6400146484375},{"date":"2024-09-30","close":428.97467041015625},{"date":"2024-10-31","close":444.7041320800781},{"date":"2024-11-29","close":508.5580139160156},{"date":"2024-12-31","close":452.51019287109375},{"date":"2025-01-31","close":446.9106750488281},{"date":"2025-02-28","close":407.86102294921875},{"date":"2025-03-31","close":368.6818542480469},{"date":"2025-04-30","close":399.93359375},{"date":"2025-05-30","close":470.95745849609375},{"date":"2025-06-30","close":533.8668212890625},{"date":"2025-07-31","close":626.571044921875},{"date":"2025-08-29","close":619.092041015625},{"date":"2025-09-30","close":648.5888061523438},{"date":"2025-10-31","close":675.0407104492188},{"date":"2025-11-28","close":614.3971557617188},{"date":"2025-12-31","close":611.1207275390625},{"date":"2026-01-30","close":720.3712158203125},{"date":"2026-02-27","close":724.2593383789062},{"date":"2026-03-31","close":737.9425048828125},{"date":"2026-04-30","close":891.6699829101562},{"date":"2026-05-29","close":826.8200073242188},{"date":"2026-06-30","close":829.8800048828125},{"date":"2026-07-31","close":797.4299926757812},{"date":"2026-08-31","close":734.5399780273438},{"date":"2026-09-04","close":754.1599731445312}],"EMR":[{"date":"2014-01-31","close":47.33830261230469},{"date":"2014-02-28","close":47.16237258911133},{"date":"2014-03-31","close":48.27530288696289},{"date":"2014-04-30","close":49.27260971069336},{"date":"2014-05-30","close":48.53034973144531},{"date":"2014-06-30","close":48.26125717163086},{"date":"2014-07-31","close":46.29035949707031},{"date":"2014-08-29","close":46.8811149597168},{"date":"2014-09-30","close":45.82663345336914},{"date":"2014-10-31","close":46.9104118347168},{"date":"2014-11-28","close":47.02574920654297},{"date":"2014-12-31","close":45.53568649291992},{"date":"2015-01-30","close":42.002288818359375},{"date":"2015-02-27","close":43.07400131225586},{"date":"2015-03-31","close":42.10722351074219},{"date":"2015-04-30","close":43.75075912475586},{"date":"2015-05-29","close":45.20445251464844},{"date":"2015-06-30","close":41.54671096801758},{"date":"2015-07-31","close":38.788429260253906},{"date":"2015-08-31","close":36.11469650268555},{"date":"2015-09-30","close":33.42805862426758},{"date":"2015-10-30","close":35.74388122558594},{"date":"2015-11-30","close":38.21588897705078},{"date":"2015-12-31","close":36.557315826416016},{"date":"2016-01-29","close":35.14334487915039},{"date":"2016-02-29","close":37.70343017578125},{"date":"2016-03-31","close":41.988773345947266},{"date":"2016-04-29","close":42.18180847167969},{"date":"2016-05-31","close":40.52634811401367},{"date":"2016-06-30","close":40.63541793823242},{"date":"2016-07-29","close":43.54907989501953},{"date":"2016-08-31","close":41.40250015258789},{"date":"2016-09-30","close":42.84073257446289},{"date":"2016-10-31","close":39.83064270019531},{"date":"2016-11-30","close":44.784175872802734},{"date":"2016-12-30","close":44.23667526245117},{"date":"2017-01-31","close":46.54570388793945},{"date":"2017-02-28","close":48.04789733886719},{"date":"2017-03-31","close":47.856021881103516},{"date":"2017-04-28","close":48.191795349121094},{"date":"2017-05-31","close":47.65310287475586},{"date":"2017-06-30","close":48.056114196777344},{"date":"2017-07-31","close":48.04804992675781},{"date":"2017-08-31","close":47.96963882446289},{"date":"2017-09-29","close":51.0571174621582},{"date":"2017-10-31","close":52.37335968017578},{"date":"2017-11-30","close":53.09800720214844},{"date":"2017-12-29","close":57.08733367919922},{"date":"2018-01-31","close":59.16799545288086},{"date":"2018-02-28","close":58.60820007324219},{"date":"2018-03-29","close":56.33183670043945},{"date":"2018-04-30","close":54.77299880981445},{"date":"2018-05-31","close":58.82335662841797},{"date":"2018-06-29","close":57.4117317199707},{"date":"2018-07-31","close":60.019100189208984},{"date":"2018-08-31","close":64.1371078491211},{"date":"2018-09-28","close":64.0117416381836},{"date":"2018-10-31","close":56.73958206176758},{"date":"2018-11-30","close":56.85196304321289},{"date":"2018-12-31","close":50.30961990356445},{"date":"2019-01-31","close":55.12586212158203},{"date":"2019-02-28","close":57.796409606933594},{"date":"2019-03-29","close":58.06780242919922},{"date":"2019-04-30","close":60.20494079589844},{"date":"2019-05-31","close":51.472904205322266},{"date":"2019-06-28","close":57.00981140136719},{"date":"2019-07-31","close":55.43760681152344},{"date":"2019-08-30","close":51.357906341552734},{"date":"2019-09-30","close":57.62358856201172},{"date":"2019-10-31","close":60.4590950012207},{"date":"2019-11-29","close":64.09210968017578},{"date":"2019-12-31","close":66.17472839355469},{"date":"2020-01-31","close":62.157005310058594},{"date":"2020-02-28","close":56.002899169921875},{"date":"2020-03-31","close":41.62436294555664},{"date":"2020-04-30","close":49.81820297241211},{"date":"2020-05-29","close":53.822174072265625},{"date":"2020-06-30","close":54.71302795410156},{"date":"2020-07-31","close":54.69538497924805},{"date":"2020-08-31","close":61.705169677734375},{"date":"2020-09-30","close":58.241085052490234},{"date":"2020-10-30","close":57.548282623291016},{"date":"2020-11-30","close":68.69683837890625},{"date":"2020-12-31","close":71.87144470214844},{"date":"2021-01-29","close":70.95932006835938},{"date":"2021-02-26","close":77.27547454833984},{"date":"2021-03-31","close":81.16172790527344},{"date":"2021-04-30","close":81.40462493896484},{"date":"2021-05-28","close":86.55075073242188},{"date":"2021-06-30","close":87.0481948852539},{"date":"2021-07-30","close":91.25409698486328},{"date":"2021-08-31","close":95.88816833496094},{"date":"2021-09-30","close":85.61768341064453},{"date":"2021-10-29","close":88.17167663574219},{"date":"2021-11-30","close":80.26106262207031},{"date":"2021-12-31","close":84.94844818115234},{"date":"2022-01-31","close":84.01644134521484},{"date":"2022-02-28","close":85.34938049316406},{"date":"2022-03-31","close":90.0614242553711},{"date":"2022-04-29","close":82.8326187133789},{"date":"2022-05-31","close":81.94412231445312},{"date":"2022-06-30","close":73.51493072509766},{"date":"2022-07-29","close":83.24732208251953},{"date":"2022-08-31","close":75.995361328125},{"date":"2022-09-30","close":68.07415008544922},{"date":"2022-10-31","close":80.5137939453125},{"date":"2022-11-30","close":89.54959869384766},{"date":"2022-12-30","close":89.82076263427734},{"date":"2023-01-31","close":84.36009216308594},{"date":"2023-02-28","close":77.80333709716797},{"date":"2023-03-31","close":81.97055053710938},{"date":"2023-04-28","close":78.3207015991211},{"date":"2023-05-31","close":73.53533935546875},{"date":"2023-06-30","close":85.56719207763672},{"date":"2023-07-31","close":86.4759750366211},{"date":"2023-08-31","close":93.51412963867188},{"date":"2023-09-29","close":91.91510772705078},{"date":"2023-10-31","close":84.68144989013672},{"date":"2023-11-30","close":85.12052917480469},{"date":"2023-12-29","close":93.19213104248047},{"date":"2024-01-31","close":87.8302230834961},{"date":"2024-02-29","close":102.81546783447266},{"date":"2024-03-28","close":109.13741302490234},{"date":"2024-04-30","close":103.71036529541016},{"date":"2024-05-31","close":108.42072296142578},{"date":"2024-06-28","close":106.48739624023438},{"date":"2024-07-31","close":113.2056884765625},{"date":"2024-08-30","close":102.3918685913086},{"date":"2024-09-30","close":106.25865173339844},{"date":"2024-10-31","close":105.18993377685547},{"date":"2024-11-29","close":129.3572540283203},{"date":"2024-12-31","close":120.8992919921875},{"date":"2025-01-31","close":126.7720718383789},{"date":"2025-02-28","close":119.13805389404297},{"date":"2025-03-31","close":107.41136932373047},{"date":"2025-04-30","close":102.97344207763672},{"date":"2025-05-30","close":117.46916961669922},{"date":"2025-06-30","close":131.1958770751953},{"date":"2025-07-31","close":143.18093872070312},{"date":"2025-08-29","close":130.3995819091797},{"date":"2025-09-30","close":129.5895233154297},{"date":"2025-10-31","close":137.87779235839844},{"date":"2025-11-28","close":132.33457946777344},{"date":"2025-12-31","close":131.67974853515625},{"date":"2026-01-30","close":145.8081512451172},{"date":"2026-02-27","close":150.14320373535156},{"date":"2026-03-31","close":130.49261474609375},{"date":"2026-04-30","close":139.87469482421875},{"date":"2026-05-29","close":143.82000732421875},{"date":"2026-06-30","close":143.14999389648438},{"date":"2026-07-31","close":149.3136444091797},{"date":"2026-08-31","close":152.44000244140625},{"date":"2026-09-04","close":152.82000732421875}],"EOG":[{"date":"2014-01-31","close":59.14265060424805},{"date":"2014-02-28","close":67.7971420288086},{"date":"2014-03-31","close":70.2131118774414},{"date":"2014-04-30","close":70.24125671386719},{"date":"2014-05-30","close":75.8318862915039},{"date":"2014-06-30","close":83.75911712646484},{"date":"2014-07-31","close":78.52568817138672},{"date":"2014-08-29","close":78.84142303466797},{"date":"2014-09-30","close":71.04912567138672},{"date":"2014-10-31","close":68.33747863769531},{"date":"2014-11-28","close":62.348533630371094},{"date":"2014-12-31","close":66.19496154785156},{"date":"2015-01-30","close":64.1360092163086},{"date":"2015-02-27","close":64.633056640625},{"date":"2015-03-31","close":66.0522232055664},{"date":"2015-04-30","close":71.408935546875},{"date":"2015-05-29","close":64.00460815429688},{"date":"2015-06-30","close":63.18190002441406},{"date":"2015-07-31","close":55.815452575683594},{"date":"2015-08-31","close":56.62532043457031},{"date":"2015-09-30","close":52.64109802246094},{"date":"2015-10-30","close":62.199981689453125},{"date":"2015-11-30","close":60.446624755859375},{"date":"2015-12-31","close":51.28872299194336},{"date":"2016-01-29","close":51.59311294555664},{"date":"2016-02-29","close":47.03095626831055},{"date":"2016-03-31","close":52.726417541503906},{"date":"2016-04-29","close":60.150428771972656},{"date":"2016-05-31","close":59.23309326171875},{"date":"2016-06-30","close":60.73285675048828},{"date":"2016-07-29","close":59.59821319580078},{"date":"2016-08-31","close":64.55136108398438},{"date":"2016-09-30","close":70.54766082763672},{"date":"2016-10-31","close":66.07452392578125},{"date":"2016-11-30","close":74.91661071777344},{"date":"2016-12-30","close":73.87895965576172},{"date":"2017-01-31","close":74.34877014160156},{"date":"2017-02-28","close":70.9892349243164},{"date":"2017-03-31","close":71.39911651611328},{"date":"2017-04-28","close":67.8184814453125},{"date":"2017-05-31","close":66.21285247802734},{"date":"2017-06-30","close":66.3667984008789},{"date":"2017-07-31","close":69.88370513916016},{"date":"2017-08-31","close":62.42815399169922},{"date":"2017-09-29","close":71.05895233154297},{"date":"2017-10-31","close":73.48583221435547},{"date":"2017-11-30","close":75.2885513305664},{"date":"2017-12-29","close":79.40176391601562},{"date":"2018-01-31","close":84.74174499511719},{"date":"2018-02-28","close":74.73485565185547},{"date":"2018-03-29","close":77.57185363769531},{"date":"2018-04-30","close":87.22439575195312},{"date":"2018-05-31","close":86.95864868164062},{"date":"2018-06-29","close":91.84505462646484},{"date":"2018-07-31","close":95.31401824951172},{"date":"2018-08-31","close":87.39705657958984},{"date":"2018-09-28","close":94.30128479003906},{"date":"2018-10-31","close":78.00859832763672},{"date":"2018-11-30","close":76.50531005859375},{"date":"2018-12-31","close":64.58260345458984},{"date":"2019-01-31","close":73.62596893310547},{"date":"2019-02-28","close":69.76657104492188},{"date":"2019-03-29","close":70.64234161376953},{"date":"2019-04-30","close":71.43730163574219},{"date":"2019-05-31","close":60.898353576660156},{"date":"2019-06-28","close":69.28787231445312},{"date":"2019-07-31","close":64.05892944335938},{"date":"2019-08-30","close":55.35855484008789},{"date":"2019-09-30","close":55.38090896606445},{"date":"2019-10-31","close":51.93319320678711},{"date":"2019-11-29","close":53.124568939208984},{"date":"2019-12-31","close":62.760406494140625},{"date":"2020-01-31","close":54.8126335144043},{"date":"2020-02-28","close":47.55791473388672},{"date":"2020-03-31","close":27.004112243652344},{"date":"2020-04-30","close":36.03730392456055},{"date":"2020-05-29","close":38.661808013916016},{"date":"2020-06-30","close":38.42665481567383},{"date":"2020-07-31","close":35.8197135925293},{"date":"2020-08-31","close":34.665225982666016},{"date":"2020-09-30","close":27.478342056274414},{"date":"2020-10-30","close":26.442161560058594},{"date":"2020-11-30","close":36.203521728515625},{"date":"2020-12-31","close":38.51259231567383},{"date":"2021-01-29","close":39.59992218017578},{"date":"2021-02-26","close":50.168190002441406},{"date":"2021-03-31","close":56.36149978637695},{"date":"2021-04-30","close":57.54470443725586},{"date":"2021-05-28","close":62.780296325683594},{"date":"2021-06-30","close":65.2027587890625},{"date":"2021-07-30","close":57.963356018066406},{"date":"2021-08-31","close":53.71512985229492},{"date":"2021-09-30","close":63.85831069946289},{"date":"2021-10-29","close":73.89353942871094},{"date":"2021-11-30","close":69.52995300292969},{"date":"2021-12-31","close":72.64289855957031},{"date":"2022-01-31","close":91.835693359375},{"date":"2022-02-28","close":94.66949462890625},{"date":"2022-03-31","close":99.06908416748047},{"date":"2022-04-29","close":97.6043930053711},{"date":"2022-05-31","close":114.49040222167969},{"date":"2022-06-30","close":93.5904541015625},{"date":"2022-07-29","close":94.96809387207031},{"date":"2022-08-31","close":103.57516479492188},{"date":"2022-09-30","close":96.5822525024414},{"date":"2022-10-31","close":118.71055603027344},{"date":"2022-11-30","close":123.4147720336914},{"date":"2022-12-30","close":113.96490478515625},{"date":"2023-01-31","close":117.10765838623047},{"date":"2023-02-28","close":100.0794448852539},{"date":"2023-03-31","close":102.44322967529297},{"date":"2023-04-28","close":107.49374389648438},{"date":"2023-05-31","close":96.53472137451172},{"date":"2023-06-30","close":102.96796417236328},{"date":"2023-07-31","close":120.05259704589844},{"date":"2023-08-31","close":116.51070404052734},{"date":"2023-09-29","close":114.8258285522461},{"date":"2023-10-31","close":115.07318115234375},{"date":"2023-11-30","close":112.1747055053711},{"date":"2023-12-29","close":111.65599060058594},{"date":"2024-01-31","close":105.87638854980469},{"date":"2024-02-29","close":106.49979400634766},{"date":"2024-03-28","close":118.94927215576172},{"date":"2024-04-30","close":123.77346801757812},{"date":"2024-05-31","close":116.67284393310547},{"date":"2024-06-28","close":117.90937042236328},{"date":"2024-07-31","close":119.6081314086914},{"date":"2024-08-30","close":121.51356506347656},{"date":"2024-09-30","close":115.95763397216797},{"date":"2024-10-31","close":115.87055206298828},{"date":"2024-11-29","close":126.60633850097656},{"date":"2024-12-31","close":116.4595947265625},{"date":"2025-01-31","close":120.35938262939453},{"date":"2025-02-28","close":121.4597396850586},{"date":"2025-03-31","close":122.70361328125},{"date":"2025-04-30","close":106.53324890136719},{"date":"2025-05-30","close":104.83380126953125},{"date":"2025-06-30","close":115.49388122558594},{"date":"2025-07-31","close":116.84876251220703},{"date":"2025-08-29","close":121.52194213867188},{"date":"2025-09-30","close":109.15750122070312},{"date":"2025-10-31","close":104.0328369140625},{"date":"2025-11-28","close":106.0085220336914},{"date":"2025-12-31","close":103.2170181274414},{"date":"2026-01-30","close":111.2660903930664},{"date":"2026-02-27","close":123.12403106689453},{"date":"2026-03-31","close":143.45616149902344},{"date":"2026-04-30","close":140.57000732421875},{"date":"2026-05-29","close":133.3800048828125},{"date":"2026-06-30","close":129.72999572753906},{"date":"2026-07-31","close":148.69000244140625},{"date":"2026-08-31","close":144.9600067138672},{"date":"2026-09-04","close":145.19000244140625}],"EQIX":[{"date":"2014-01-31","close":136.20925903320312},{"date":"2014-02-28","close":139.71009826660156},{"date":"2014-03-31","close":135.94448852539062},{"date":"2014-04-30","close":138.12879943847656},{"date":"2014-05-30","close":146.17483520507812},{"date":"2014-06-30","close":154.5150604248047},{"date":"2014-07-31","close":157.77322387695312},{"date":"2014-08-29","close":160.52389526367188},{"date":"2014-09-30","close":156.27284240722656},{"date":"2014-10-31","close":159.66949462890625},{"date":"2014-11-28","close":173.63389587402344},{"date":"2014-12-31","close":173.29759216308594},{"date":"2015-01-30","close":165.7536163330078},{"date":"2015-02-27","close":171.3485107421875},{"date":"2015-03-31","close":179.26161193847656},{"date":"2015-04-30","close":197.02996826171875},{"date":"2015-05-29","close":207.6846466064453},{"date":"2015-06-30","close":196.7841033935547},{"date":"2015-07-31","close":216.08285522460938},{"date":"2015-08-31","close":210.31170654296875},{"date":"2015-09-30","close":213.14170837402344},{"date":"2015-10-30","close":240.5851287841797},{"date":"2015-11-30","close":240.43905639648438},{"date":"2015-12-31","close":246.60719299316406},{"date":"2016-01-29","close":253.26988220214844},{"date":"2016-02-29","close":247.65914916992188},{"date":"2016-03-31","close":271.2265930175781},{"date":"2016-04-29","close":270.9313659667969},{"date":"2016-05-31","close":298.4022521972656},{"date":"2016-06-30","close":319.6119384765625},{"date":"2016-07-29","close":307.36260986328125},{"date":"2016-08-31","close":305.3426208496094},{"date":"2016-09-30","close":298.3851013183594},{"date":"2016-10-31","close":295.9251708984375},{"date":"2016-11-30","close":282.1043395996094},{"date":"2016-12-30","close":297.6352844238281},{"date":"2017-01-31","close":320.59429931640625},{"date":"2017-02-28","close":314.86138916015625},{"date":"2017-03-31","close":335.206298828125},{"date":"2017-04-28","close":349.7157287597656},{"date":"2017-05-31","close":370.97039794921875},{"date":"2017-06-30","close":361.0023498535156},{"date":"2017-07-31","close":379.14666748046875},{"date":"2017-08-31","close":395.77783203125},{"date":"2017-09-29","close":377.09619140625},{"date":"2017-10-31","close":391.62921142578125},{"date":"2017-11-30","close":394.09375},{"date":"2017-12-29","close":384.5318298339844},{"date":"2018-01-31","close":386.2032165527344},{"date":"2018-02-28","close":334.6288757324219},{"date":"2018-03-29","close":356.85223388671875},{"date":"2018-04-30","close":359.1136779785156},{"date":"2018-05-31","close":340.6808776855469},{"date":"2018-06-29","close":369.0444030761719},{"date":"2018-07-31","close":377.10540771484375},{"date":"2018-08-31","close":376.35888671875},{"date":"2018-09-28","close":373.5628967285156},{"date":"2018-10-31","close":326.8341979980469},{"date":"2018-11-30","close":334.4358825683594},{"date":"2018-12-31","close":306.0338439941406},{"date":"2019-01-31","close":342.0051574707031},{"date":"2019-02-28","close":369.7323303222656},{"date":"2019-03-29","close":395.6268005371094},{"date":"2019-04-30","close":396.97119140625},{"date":"2019-05-31","close":426.2983093261719},{"date":"2019-06-28","close":442.5326843261719},{"date":"2019-07-31","close":440.6108093261719},{"date":"2019-08-30","close":490.326171875},{"date":"2019-09-30","close":508.41339111328125},{"date":"2019-10-31","close":499.5814514160156},{"date":"2019-11-29","close":501.8545837402344},{"date":"2019-12-31","close":516.7725830078125},{"date":"2020-01-31","close":522.1111450195312},{"date":"2020-02-28","close":509.2226867675781},{"date":"2020-03-31","close":555.2467041015625},{"date":"2020-04-30","close":600.2571411132812},{"date":"2020-05-29","close":622.6981811523438},{"date":"2020-06-30","close":626.8665161132812},{"date":"2020-07-31","close":701.1121826171875},{"date":"2020-08-31","close":707.3875122070312},{"date":"2020-09-30","close":680.830810546875},{"date":"2020-10-30","close":654.9545288085938},{"date":"2020-11-30","close":627.2035522460938},{"date":"2020-12-31","close":641.9356689453125},{"date":"2021-01-29","close":665.1078491210938},{"date":"2021-02-26","close":585.2730102539062},{"date":"2021-03-31","close":613.4830932617188},{"date":"2021-04-30","close":650.6482543945312},{"date":"2021-05-28","close":667.73583984375},{"date":"2021-06-30","close":727.4470825195312},{"date":"2021-07-30","close":743.589599609375},{"date":"2021-08-31","close":767.1474609375},{"date":"2021-09-30","close":718.6511840820312},{"date":"2021-10-29","close":761.3446044921875},{"date":"2021-11-30","close":741.3914794921875},{"date":"2021-12-31","close":772.0988159179688},{"date":"2022-01-31","close":661.702392578125},{"date":"2022-02-28","close":647.8549194335938},{"date":"2022-03-31","close":679.8887329101562},{"date":"2022-04-29","close":659.2247314453125},{"date":"2022-05-31","close":632.9329833984375},{"date":"2022-06-30","close":605.233154296875},{"date":"2022-07-29","close":648.270751953125},{"date":"2022-08-31","close":608.1931762695312},{"date":"2022-09-30","close":526.2861328125},{"date":"2022-10-31","close":524.0655517578125},{"date":"2022-11-30","close":642.0989379882812},{"date":"2022-12-30","close":608.9830932617188},{"date":"2023-01-31","close":686.2411499023438},{"date":"2023-02-28","close":639.8861694335938},{"date":"2023-03-31","close":673.60888671875},{"date":"2023-04-28","close":676.4489135742188},{"date":"2023-05-31","close":699.790283203125},{"date":"2023-06-30","close":735.8238525390625},{"date":"2023-07-31","close":760.20947265625},{"date":"2023-08-31","close":736.7902221679688},{"date":"2023-09-29","close":684.8155517578125},{"date":"2023-10-31","close":688.0027465820312},{"date":"2023-11-30","close":772.8184204101562},{"date":"2023-12-29","close":763.6964721679688},{"date":"2024-01-31","close":786.814453125},{"date":"2024-02-29","close":846.91845703125},{"date":"2024-03-28","close":786.4215698242188},{"date":"2024-04-30","close":677.586181640625},{"date":"2024-05-31","close":730.9261474609375},{"date":"2024-06-28","close":724.8141479492188},{"date":"2024-07-31","close":757.0408325195312},{"date":"2024-08-30","close":803.4318237304688},{"date":"2024-09-30","close":854.7271728515625},{"date":"2024-10-31","close":874.419189453125},{"date":"2024-11-29","close":949.5780029296875},{"date":"2024-12-31","close":912.2423095703125},{"date":"2025-01-31","close":883.96240234375},{"date":"2025-02-28","close":879.7671508789062},{"date":"2025-03-31","close":792.9496459960938},{"date":"2025-04-30","close":837.1024169921875},{"date":"2025-05-30","close":869.0546264648438},{"date":"2025-06-30","close":777.780517578125},{"date":"2025-07-31","close":767.7095336914062},{"date":"2025-08-29","close":773.396484375},{"date":"2025-09-30","close":770.4945068359375},{"date":"2025-10-31","close":832.2430419921875},{"date":"2025-11-28","close":745.5390625},{"date":"2025-12-31","close":758.2565307617188},{"date":"2026-01-30","close":812.4615478515625},{"date":"2026-02-27","close":969.465087890625},{"date":"2026-03-31","close":975.4156494140625},{"date":"2026-04-30","close":1077.500732421875},{"date":"2026-05-29","close":1068.0400390625},{"date":"2026-06-30","close":1042.3900146484375},{"date":"2026-07-31","close":1014.4329833984375},{"date":"2026-08-31","close":1046.719970703125},{"date":"2026-09-04","close":1035.97998046875}],"EQT":[{"date":"2014-01-31","close":46.070499420166016},{"date":"2014-02-28","close":50.79225158691406},{"date":"2014-03-31","close":48.150596618652344},{"date":"2014-04-30","close":54.119136810302734},{"date":"2014-05-30","close":53.086666107177734},{"date":"2014-06-30","close":53.096580505371094},{"date":"2014-07-31","close":46.59983444213867},{"date":"2014-08-29","close":49.2183837890625},{"date":"2014-09-30","close":45.48204040527344},{"date":"2014-10-31","close":46.724178314208984},{"date":"2014-11-28","close":45.21788024902344},{"date":"2014-12-31","close":37.62358856201172},{"date":"2015-01-30","close":36.99736404418945},{"date":"2015-02-27","close":39.68084716796875},{"date":"2015-03-31","close":41.202247619628906},{"date":"2015-04-30","close":44.71737289428711},{"date":"2015-05-29","close":42.309871673583984},{"date":"2015-06-30","close":40.45473861694336},{"date":"2015-07-31","close":38.221614837646484},{"date":"2015-08-31","close":38.71931838989258},{"date":"2015-09-30","close":32.226287841796875},{"date":"2015-10-30","close":32.873104095458984},{"date":"2015-11-30","close":28.482601165771484},{"date":"2015-12-31","close":25.948936462402344},{"date":"2016-01-29","close":30.73253631591797},{"date":"2016-02-29","close":27.760475158691406},{"date":"2016-03-31","close":33.49784851074219},{"date":"2016-04-29","close":34.912254333496094},{"date":"2016-05-31","close":36.49645233154297},{"date":"2016-06-30","close":38.5791130065918},{"date":"2016-07-29","close":36.30213928222656},{"date":"2016-08-31","close":35.640045166015625},{"date":"2016-09-30","close":36.19832229614258},{"date":"2016-10-31","close":32.898502349853516},{"date":"2016-11-30","close":34.94818115234375},{"date":"2016-12-30","close":32.61430358886719},{"date":"2017-01-31","close":30.23556900024414},{"date":"2017-02-28","close":29.880718231201172},{"date":"2017-03-31","close":30.484411239624023},{"date":"2017-04-28","close":29.007591247558594},{"date":"2017-05-31","close":27.590360641479492},{"date":"2017-06-30","close":29.247669219970703},{"date":"2017-07-31","close":31.79854965209961},{"date":"2017-08-31","close":31.134525299072266},{"date":"2017-09-29","close":32.5828742980957},{"date":"2017-10-31","close":31.234403610229492},{"date":"2017-11-30","close":29.77994155883789},{"date":"2017-12-29","close":28.440837860107422},{"date":"2018-01-31","close":27.126728057861328},{"date":"2018-02-28","close":25.153865814208984},{"date":"2018-03-29","close":23.75393295288086},{"date":"2018-04-30","close":25.093868255615234},{"date":"2018-05-31","close":25.783935546875},{"date":"2018-06-29","close":27.60491943359375},{"date":"2018-07-31","close":24.853429794311523},{"date":"2018-08-31","close":25.53894805908203},{"date":"2018-09-28","close":22.140090942382812},{"date":"2018-10-31","close":17.004274368286133},{"date":"2018-11-30","close":17.234872817993164},{"date":"2018-12-31","close":17.400678634643555},{"date":"2019-01-31","close":17.934953689575195},{"date":"2019-02-28","close":16.717498779296875},{"date":"2019-03-29","close":19.134708404541016},{"date":"2019-04-30","close":18.867155075073242},{"date":"2019-05-31","close":16.907882690429688},{"date":"2019-06-28","close":14.60730266571045},{"date":"2019-07-31","close":13.960549354553223},{"date":"2019-08-30","close":9.41911792755127},{"date":"2019-09-30","close":9.854416847229004},{"date":"2019-10-31","close":9.94703197479248},{"date":"2019-11-29","close":8.108019828796387},{"date":"2019-12-31","close":10.123418807983398},{"date":"2020-01-31","close":5.618960857391357},{"date":"2020-02-28","close":5.482937335968018},{"date":"2020-03-31","close":6.603812217712402},{"date":"2020-04-30","close":13.627950668334961},{"date":"2020-05-29","close":12.460372924804688},{"date":"2020-06-30","close":11.115325927734375},{"date":"2020-07-31","close":13.562567710876465},{"date":"2020-08-31","close":14.82354736328125},{"date":"2020-09-30","close":12.077408790588379},{"date":"2020-10-30","close":14.141683578491211},{"date":"2020-11-30","close":13.898828506469727},{"date":"2020-12-31","close":11.871915817260742},{"date":"2021-01-29","close":15.234535217285156},{"date":"2021-02-26","close":16.616947174072266},{"date":"2021-03-31","close":17.3548526763916},{"date":"2021-04-30","close":17.840566635131836},{"date":"2021-05-28","close":19.503196716308594},{"date":"2021-06-30","close":20.79220199584961},{"date":"2021-07-30","close":17.177385330200195},{"date":"2021-08-31","close":17.121337890625},{"date":"2021-09-30","close":19.110891342163086},{"date":"2021-10-29","close":18.597152709960938},{"date":"2021-11-30","close":18.1488094329834},{"date":"2021-12-31","close":20.371870040893555},{"date":"2022-01-31","close":19.848796844482422},{"date":"2022-02-28","close":21.739572525024414},{"date":"2022-03-31","close":32.3275260925293},{"date":"2022-04-29","close":37.34434127807617},{"date":"2022-05-31","close":44.9858512878418},{"date":"2022-06-30","close":32.42903137207031},{"date":"2022-07-29","close":41.50727081298828},{"date":"2022-08-31","close":45.22169876098633},{"date":"2022-09-30","close":38.55197525024414},{"date":"2022-10-31","close":39.58317947387695},{"date":"2022-11-30","close":40.25912857055664},{"date":"2022-12-30","close":32.11427307128906},{"date":"2023-01-31","close":31.01309585571289},{"date":"2023-02-28","close":31.646373748779297},{"date":"2023-03-31","close":30.435070037841797},{"date":"2023-04-28","close":33.22964096069336},{"date":"2023-05-31","close":33.31765365600586},{"date":"2023-06-30","close":39.41199493408203},{"date":"2023-07-31","close":40.41813659667969},{"date":"2023-08-31","close":41.56260299682617},{"date":"2023-09-29","close":39.023841857910156},{"date":"2023-10-31","close":40.75481414794922},{"date":"2023-11-30","close":38.57097244262695},{"date":"2023-12-29","close":37.31616973876953},{"date":"2024-01-31","close":34.16948318481445},{"date":"2024-02-29","close":36.023677825927734},{"date":"2024-03-28","close":35.946102142333984},{"date":"2024-04-30","close":38.87453842163086},{"date":"2024-05-31","close":39.99821090698242},{"date":"2024-06-28","close":35.99742126464844},{"date":"2024-07-31","close":33.593048095703125},{"date":"2024-08-30","close":32.787757873535156},{"date":"2024-09-30","close":35.85029602050781},{"date":"2024-10-31","close":35.75245666503906},{"date":"2024-11-29","close":44.64855194091797},{"date":"2024-12-31","close":45.306880950927734},{"date":"2025-01-31","close":50.2296257019043},{"date":"2025-02-28","close":47.47138595581055},{"date":"2025-03-31","close":52.65509796142578},{"date":"2025-04-30","close":48.722965240478516},{"date":"2025-05-30","close":54.49152755737305},{"date":"2025-06-30","close":57.64458084106445},{"date":"2025-07-31","close":53.127506256103516},{"date":"2025-08-29","close":51.396732330322266},{"date":"2025-09-30","close":53.9645881652832},{"date":"2025-10-31","close":53.12185287475586},{"date":"2025-11-28","close":60.51839828491211},{"date":"2025-12-31","close":53.29914474487305},{"date":"2026-01-30","close":57.405967712402344},{"date":"2026-02-27","close":61.24740982055664},{"date":"2026-03-31","close":63.46117401123047},{"date":"2026-04-30","close":59.91118240356445},{"date":"2026-05-29","close":54.93000030517578},{"date":"2026-06-30","close":53.16999816894531},{"date":"2026-07-31","close":53.123374938964844},{"date":"2026-08-31","close":54.18000030517578},{"date":"2026-09-04","close":55.16999816894531}],"ERIE":[{"date":"2014-01-31","close":52.07197189331055},{"date":"2014-02-28","close":53.860408782958984},{"date":"2014-03-31","close":51.767738342285156},{"date":"2014-04-30","close":53.64754104614258},{"date":"2014-05-30","close":56.7024040222168},{"date":"2014-06-30","close":56.350486755371094},{"date":"2014-07-31","close":55.28953552246094},{"date":"2014-08-29","close":57.77389144897461},{"date":"2014-09-30","close":57.72214889526367},{"date":"2014-10-31","close":64.6204833984375},{"date":"2014-11-28","close":66.4173583984375},{"date":"2014-12-31","close":69.11273193359375},{"date":"2015-01-30","close":66.4821548461914},{"date":"2015-02-27","close":66.67396545410156},{"date":"2015-03-31","close":66.94245910644531},{"date":"2015-04-30","close":63.98252487182617},{"date":"2015-05-29","close":62.884578704833984},{"date":"2015-06-30","close":63.45673751831055},{"date":"2015-07-31","close":67.27643585205078},{"date":"2015-08-31","close":63.89351272583008},{"date":"2015-09-30","close":64.64959716796875},{"date":"2015-10-30","close":68.73719787597656},{"date":"2015-11-30","close":75.70838928222656},{"date":"2015-12-31","close":75.73084259033203},{"date":"2016-01-29","close":76.10301208496094},{"date":"2016-02-29","close":74.44017028808594},{"date":"2016-03-31","close":73.6324691772461},{"date":"2016-04-29","close":75.32754516601562},{"date":"2016-05-31","close":78.12867736816406},{"date":"2016-06-30","close":79.2778549194336},{"date":"2016-07-29","close":78.5382308959961},{"date":"2016-08-31","close":82.02738189697266},{"date":"2016-09-30","close":82.0595474243164},{"date":"2016-10-31","close":82.9097671508789},{"date":"2016-11-30","close":86.78034973144531},{"date":"2016-12-30","close":91.05581665039062},{"date":"2017-01-31","close":91.41703033447266},{"date":"2017-02-28","close":96.71729278564453},{"date":"2017-03-31","close":100.05237579345703},{"date":"2017-04-28","close":101.61409759521484},{"date":"2017-05-31","close":96.64909362792969},{"date":"2017-06-30","close":102.63990020751953},{"date":"2017-07-31","close":105.26026916503906},{"date":"2017-08-31","close":99.7519760131836},{"date":"2017-09-29","close":99.57028198242188},{"date":"2017-10-31","close":100.41976928710938},{"date":"2017-11-30","close":102.98844909667969},{"date":"2017-12-29","close":101.28429412841797},{"date":"2018-01-31","close":99.42271423339844},{"date":"2018-02-28","close":96.83580017089844},{"date":"2018-03-29","close":98.48504638671875},{"date":"2018-04-30","close":98.46192169189453},{"date":"2018-05-31","close":95.29145050048828},{"date":"2018-06-29","close":98.87510681152344},{"date":"2018-07-31","close":105.51921844482422},{"date":"2018-08-31","close":104.91619110107422},{"date":"2018-09-28","close":108.31346130371094},{"date":"2018-10-31","close":110.8873519897461},{"date":"2018-11-30","close":117.00929260253906},{"date":"2018-12-31","close":113.98251342773438},{"date":"2019-01-31","close":126.0045394897461},{"date":"2019-02-28","close":153.41256713867188},{"date":"2019-03-29","close":153.67079162597656},{"date":"2019-04-30","close":163.80758666992188},{"date":"2019-05-31","close":184.01095581054688},{"date":"2019-06-28","close":220.01368713378906},{"date":"2019-07-31","close":193.4066925048828},{"date":"2019-08-30","close":190.4027557373047},{"date":"2019-09-30","close":161.17947387695312},{"date":"2019-10-31","close":160.78518676757812},{"date":"2019-11-29","close":147.72308349609375},{"date":"2019-12-31","close":144.84364318847656},{"date":"2020-01-31","close":146.12452697753906},{"date":"2020-02-28","close":125.4301528930664},{"date":"2020-03-31","close":130.09913635253906},{"date":"2020-04-30","close":157.20974731445312},{"date":"2020-05-29","close":159.1344451904297},{"date":"2020-06-30","close":169.42909240722656},{"date":"2020-07-31","close":186.4614715576172},{"date":"2020-08-31","close":189.4076690673828},{"date":"2020-09-30","close":186.60345458984375},{"date":"2020-10-30","close":207.5985565185547},{"date":"2020-11-30","close":201.12644958496094},{"date":"2020-12-31","close":220.72952270507812},{"date":"2021-01-29","close":219.4073028564453},{"date":"2021-02-26","close":218.5047149658203},{"date":"2021-03-31","close":199.3799591064453},{"date":"2021-04-30","close":194.06019592285156},{"date":"2021-05-28","close":182.3723602294922},{"date":"2021-06-30","close":175.31790161132812},{"date":"2021-07-30","close":168.5460205078125},{"date":"2021-08-31","close":161.435546875},{"date":"2021-09-30","close":162.64796447753906},{"date":"2021-10-29","close":188.68582153320312},{"date":"2021-11-30","close":170.34991455078125},{"date":"2021-12-31","close":176.62998962402344},{"date":"2022-01-31","close":169.75831604003906},{"date":"2022-02-28","close":161.4593963623047},{"date":"2022-03-31","close":162.4091796875},{"date":"2022-04-29","close":148.70404052734375},{"date":"2022-05-31","close":155.634521484375},{"date":"2022-06-30","close":178.30938720703125},{"date":"2022-07-29","close":189.7517852783203},{"date":"2022-08-31","close":200.54751586914062},{"date":"2022-09-30","close":207.43370056152344},{"date":"2022-10-31","close":240.97755432128906},{"date":"2022-11-30","close":264.77435302734375},{"date":"2022-12-30","close":233.2046356201172},{"date":"2023-01-31","close":230.22801208496094},{"date":"2023-02-28","close":221.78585815429688},{"date":"2023-03-31","close":218.27145385742188},{"date":"2023-04-28","close":205.82229614257812},{"date":"2023-05-31","close":202.7633514404297},{"date":"2023-06-30","close":198.889892578125},{"date":"2023-07-31","close":211.40835571289062},{"date":"2023-08-31","close":265.4795837402344},{"date":"2023-09-29","close":279.8235778808594},{"date":"2023-10-31","close":264.1379089355469},{"date":"2023-11-30","close":282.7391662597656},{"date":"2023-12-29","close":320.3050537109375},{"date":"2024-01-31","close":332.00634765625},{"date":"2024-02-29","close":390.6159973144531},{"date":"2024-03-28","close":385.5182800292969},{"date":"2024-04-30","close":368.53717041015625},{"date":"2024-05-31","close":349.0538024902344},{"date":"2024-06-28","close":349.02490234375},{"date":"2024-07-31","close":426.34124755859375},{"date":"2024-08-30","close":491.1695251464844},{"date":"2024-09-30","close":521.6990356445312},{"date":"2024-10-31","close":434.7942810058594},{"date":"2024-11-29","close":426.7734069824219},{"date":"2024-12-31","close":399.3299560546875},{"date":"2025-01-31","close":391.65972900390625},{"date":"2025-02-28","close":416.0759582519531},{"date":"2025-03-31","close":407.30865478515625},{"date":"2025-04-30","close":349.7757263183594},{"date":"2025-05-30","close":349.6684265136719},{"date":"2025-06-30","close":338.2375183105469},{"date":"2025-07-31","close":348.8495788574219},{"date":"2025-08-29","close":347.0281982421875},{"date":"2025-09-30","close":311.5596008300781},{"date":"2025-10-31","close":287.7999267578125},{"date":"2025-11-28","close":290.60272216796875},{"date":"2025-12-31","close":281.9089660644531},{"date":"2026-01-30","close":279.7810363769531},{"date":"2026-02-27","close":266.3658447265625},{"date":"2026-03-31","close":248.4427032470703},{"date":"2026-04-30","close":217.68434143066406},{"date":"2026-05-29","close":211.85769653320312},{"date":"2026-06-30","close":238.38587951660156},{"date":"2026-07-31","close":242.0399932861328},{"date":"2026-08-31","close":255.55999755859375},{"date":"2026-09-04","close":252.8000030517578}],"ES":[{"date":"2014-01-31","close":28.405559539794922},{"date":"2014-02-28","close":29.085556030273438},{"date":"2014-03-31","close":29.772611618041992},{"date":"2014-04-30","close":30.924243927001953},{"date":"2014-05-30","close":29.967615127563477},{"date":"2014-06-30","close":31.201963424682617},{"date":"2014-07-31","close":28.977493286132812},{"date":"2014-08-29","close":30.291053771972656},{"date":"2014-09-30","close":29.496471405029297},{"date":"2014-10-31","close":32.85893249511719},{"date":"2014-11-28","close":33.717857360839844},{"date":"2014-12-31","close":35.90869140625},{"date":"2015-01-30","close":37.29081344604492},{"date":"2015-02-27","close":34.99919509887695},{"date":"2015-03-31","close":34.16733932495117},{"date":"2015-04-30","close":32.97702407836914},{"date":"2015-05-29","close":33.595008850097656},{"date":"2015-06-30","close":30.975627899169922},{"date":"2015-07-31","close":33.91560363769531},{"date":"2015-08-31","close":32.22392272949219},{"date":"2015-09-30","close":34.847068786621094},{"date":"2015-10-30","close":35.067359924316406},{"date":"2015-11-30","close":35.07424545288086},{"date":"2015-12-31","close":35.44831085205078},{"date":"2016-01-29","close":37.34324264526367},{"date":"2016-02-29","close":37.999027252197266},{"date":"2016-03-31","close":40.82621383666992},{"date":"2016-04-29","close":39.496604919433594},{"date":"2016-05-31","close":38.97624969482422},{"date":"2016-06-30","close":42.26426696777344},{"date":"2016-07-29","close":41.269405364990234},{"date":"2016-08-31","close":38.08018112182617},{"date":"2016-09-30","close":38.54779052734375},{"date":"2016-10-31","close":39.17387771606445},{"date":"2016-11-30","close":36.72639846801758},{"date":"2016-12-30","close":39.61802291870117},{"date":"2017-01-31","close":39.682579040527344},{"date":"2017-02-28","close":42.42161560058594},{"date":"2017-03-31","close":42.50839614868164},{"date":"2017-04-28","close":42.956756591796875},{"date":"2017-05-31","close":45.2351188659668},{"date":"2017-06-30","close":44.24397277832031},{"date":"2017-07-31","close":44.30227279663086},{"date":"2017-08-31","close":45.91286849975586},{"date":"2017-09-29","close":44.38258743286133},{"date":"2017-10-31","close":45.998104095458984},{"date":"2017-11-30","close":47.620948791503906},{"date":"2017-12-29","close":46.73733139038086},{"date":"2018-01-31","close":46.670753479003906},{"date":"2018-02-28","close":42.165679931640625},{"date":"2018-03-29","close":43.97492218017578},{"date":"2018-04-30","close":44.967567443847656},{"date":"2018-05-31","close":42.977272033691406},{"date":"2018-06-29","close":44.12924575805664},{"date":"2018-07-31","close":45.717926025390625},{"date":"2018-08-31","close":47.00544738769531},{"date":"2018-09-28","close":46.63974380493164},{"date":"2018-10-31","close":48.02132797241211},{"date":"2018-11-30","close":51.87760925292969},{"date":"2018-12-31","close":49.73250961303711},{"date":"2019-01-31","close":53.07400894165039},{"date":"2019-02-28","close":53.37986755371094},{"date":"2019-03-29","close":54.67094421386719},{"date":"2019-04-30","close":55.21805191040039},{"date":"2019-05-31","close":57.31367874145508},{"date":"2019-06-28","close":58.8039665222168},{"date":"2019-07-31","close":58.881595611572266},{"date":"2019-08-30","close":62.195919036865234},{"date":"2019-09-30","close":66.76921844482422},{"date":"2019-10-31","close":65.4177474975586},{"date":"2019-11-29","close":64.55838775634766},{"date":"2019-12-31","close":66.88481140136719},{"date":"2020-01-31","close":72.67936706542969},{"date":"2020-02-28","close":67.97766876220703},{"date":"2020-03-31","close":61.86661911010742},{"date":"2020-04-30","close":63.83627700805664},{"date":"2020-05-29","close":66.68402099609375},{"date":"2020-06-30","close":66.34143829345703},{"date":"2020-07-31","close":71.75902557373047},{"date":"2020-08-31","close":68.285400390625},{"date":"2020-09-30","close":67.0178451538086},{"date":"2020-10-30","close":70.00176239013672},{"date":"2020-11-30","close":70.19426727294922},{"date":"2020-12-31","close":69.860595703125},{"date":"2021-01-29","close":70.66004180908203},{"date":"2021-02-26","close":64.18356323242188},{"date":"2021-03-31","close":70.45148468017578},{"date":"2021-04-30","close":70.15043640136719},{"date":"2021-05-28","close":66.53401184082031},{"date":"2021-06-30","close":65.75550842285156},{"date":"2021-07-30","close":70.69699096679688},{"date":"2021-08-31","close":74.35191345214844},{"date":"2021-09-30","close":67.46890258789062},{"date":"2021-10-29","close":70.06006622314453},{"date":"2021-11-30","close":67.88976287841797},{"date":"2021-12-31","close":75.57884979248047},{"date":"2022-01-31","close":74.3410873413086},{"date":"2022-02-28","close":67.95282745361328},{"date":"2022-03-31","close":73.84685516357422},{"date":"2022-04-29","close":73.18533325195312},{"date":"2022-05-31","close":77.856689453125},{"date":"2022-06-30","close":71.23650360107422},{"date":"2022-07-29","close":74.39901733398438},{"date":"2022-08-31","close":75.63873291015625},{"date":"2022-09-30","close":66.22660827636719},{"date":"2022-10-31","close":64.79946899414062},{"date":"2022-11-30","close":70.38912200927734},{"date":"2022-12-30","close":71.75489044189453},{"date":"2023-01-31","close":70.46253967285156},{"date":"2023-02-28","close":64.49723815917969},{"date":"2023-03-31","close":67.5845718383789},{"date":"2023-04-28","close":67.02324676513672},{"date":"2023-05-31","close":60.33284378051758},{"date":"2023-06-30","close":61.80564880371094},{"date":"2023-07-31","close":63.034454345703125},{"date":"2023-08-31","close":55.61811447143555},{"date":"2023-09-29","close":51.216896057128906},{"date":"2023-10-31","close":47.376731872558594},{"date":"2023-11-30","close":52.32666778564453},{"date":"2023-12-29","close":54.945045471191406},{"date":"2024-01-31","close":48.268306732177734},{"date":"2024-02-29","close":52.25654220581055},{"date":"2024-03-28","close":53.868492126464844},{"date":"2024-04-30","close":54.63457107543945},{"date":"2024-05-31","close":54.0159912109375},{"date":"2024-06-28","close":51.717830657958984},{"date":"2024-07-31","close":59.19598388671875},{"date":"2024-08-30","close":61.585350036621094},{"date":"2024-09-30","close":62.72757339477539},{"date":"2024-10-31","close":60.699642181396484},{"date":"2024-11-29","close":59.446014404296875},{"date":"2024-12-31","close":53.593116760253906},{"date":"2025-01-31","close":53.826419830322266},{"date":"2025-02-28","close":58.800315856933594},{"date":"2025-03-31","close":58.66148376464844},{"date":"2025-04-30","close":56.17750930786133},{"date":"2025-05-30","close":61.97220993041992},{"date":"2025-06-30","close":60.83431625366211},{"date":"2025-07-31","close":63.20571517944336},{"date":"2025-08-29","close":61.26461410522461},{"date":"2025-09-30","close":68.79825592041016},{"date":"2025-10-31","close":71.38036346435547},{"date":"2025-11-28","close":64.96861267089844},{"date":"2025-12-31","close":65.84397888183594},{"date":"2026-01-30","close":67.60424041748047},{"date":"2026-02-27","close":74.52799224853516},{"date":"2026-03-31","close":68.46724700927734},{"date":"2026-04-30","close":69.8705825805664},{"date":"2026-05-29","close":68.2699966430664},{"date":"2026-06-30","close":72.2699966430664},{"date":"2026-07-31","close":71.58999633789062},{"date":"2026-08-31","close":70.13999938964844},{"date":"2026-09-04","close":71.05000305175781}],"ESS":[{"date":"2014-01-31","close":106.147216796875},{"date":"2014-02-28","close":112.09904479980469},{"date":"2014-03-31","close":114.80715942382812},{"date":"2014-04-30","close":116.97441864013672},{"date":"2014-05-30","close":122.17295837402344},{"date":"2014-06-30","close":125.72395324707031},{"date":"2014-07-31","close":128.89236450195312},{"date":"2014-08-29","close":131.53045654296875},{"date":"2014-09-30","close":122.42062377929688},{"date":"2014-10-31","close":138.1794891357422},{"date":"2014-11-28","close":138.6247100830078},{"date":"2014-12-31","close":142.3693389892578},{"date":"2015-01-30","close":155.77249145507812},{"date":"2015-02-27","close":153.2779083251953},{"date":"2015-03-31","close":159.40931701660156},{"date":"2015-04-30","close":153.89688110351562},{"date":"2015-05-29","close":154.36146545410156},{"date":"2015-06-30","close":148.345947265625},{"date":"2015-07-31","close":157.0093231201172},{"date":"2015-08-31","close":149.82589721679688},{"date":"2015-09-30","close":157.00393676757812},{"date":"2015-10-30","close":154.90980529785156},{"date":"2015-11-30","close":162.18309020996094},{"date":"2015-12-31","close":169.23822021484375},{"date":"2016-01-29","close":150.6468048095703},{"date":"2016-02-29","close":147.9394073486328},{"date":"2016-03-31","close":166.4818572998047},{"date":"2016-04-29","close":156.9354248046875},{"date":"2016-05-31","close":161.76202392578125},{"date":"2016-06-30","close":163.57180786132812},{"date":"2016-07-29","close":167.7240447998047},{"date":"2016-08-31","close":162.86181640625},{"date":"2016-09-30","close":160.8340301513672},{"date":"2016-10-31","close":154.61593627929688},{"date":"2016-11-30","close":155.9375},{"date":"2016-12-30","close":169.09153747558594},{"date":"2017-01-31","close":163.12786865234375},{"date":"2017-02-28","close":170.6915283203125},{"date":"2017-03-31","close":169.66038513183594},{"date":"2017-04-28","close":179.1425018310547},{"date":"2017-05-31","close":188.265625},{"date":"2017-06-30","close":189.79701232910156},{"date":"2017-07-31","close":193.06517028808594},{"date":"2017-08-31","close":196.21530151367188},{"date":"2017-09-29","close":188.7202911376953},{"date":"2017-10-31","close":194.9607696533203},{"date":"2017-11-30","close":183.49024963378906},{"date":"2017-12-29","close":180.62547302246094},{"date":"2018-01-31","close":174.34690856933594},{"date":"2018-02-28","close":167.4997100830078},{"date":"2018-03-29","close":181.5525360107422},{"date":"2018-04-30","close":180.8057403564453},{"date":"2018-05-31","close":180.30795288085938},{"date":"2018-06-29","close":181.78907775878906},{"date":"2018-07-31","close":182.83840942382812},{"date":"2018-08-31","close":187.27159118652344},{"date":"2018-09-28","close":189.063232421875},{"date":"2018-10-31","close":192.18212890625},{"date":"2018-11-30","close":201.17132568359375},{"date":"2018-12-31","close":189.34495544433594},{"date":"2019-01-31","close":209.4137420654297},{"date":"2019-02-28","close":216.08529663085938},{"date":"2019-03-29","close":224.8477783203125},{"date":"2019-04-30","close":219.6082305908203},{"date":"2019-05-31","close":226.79119873046875},{"date":"2019-06-28","close":228.48426818847656},{"date":"2019-07-31","close":236.53802490234375},{"date":"2019-08-30","close":251.4399871826172},{"date":"2019-09-30","close":257.17730712890625},{"date":"2019-10-31","close":257.5552062988281},{"date":"2019-11-29","close":245.7847442626953},{"date":"2019-12-31","close":238.42361450195312},{"date":"2020-01-31","close":245.47665405273438},{"date":"2020-02-28","close":224.55526733398438},{"date":"2020-03-31","close":176.1354522705078},{"date":"2020-04-30","close":195.2173614501953},{"date":"2020-05-29","close":194.15371704101562},{"date":"2020-06-30","close":184.9872283935547},{"date":"2020-07-31","close":178.1825408935547},{"date":"2020-08-31","close":174.76806640625},{"date":"2020-09-30","close":163.71815490722656},{"date":"2020-10-30","close":166.8165740966797},{"date":"2020-11-30","close":200.48321533203125},{"date":"2020-12-31","close":195.2877655029297},{"date":"2021-01-29","close":197.08909606933594},{"date":"2021-02-26","close":209.5752716064453},{"date":"2021-03-31","close":225.28831481933594},{"date":"2021-04-30","close":240.76943969726562},{"date":"2021-05-28","close":244.7226104736328},{"date":"2021-06-30","close":250.34616088867188},{"date":"2021-07-30","close":273.7861328125},{"date":"2021-08-31","close":275.989013671875},{"date":"2021-09-30","close":268.56591796875},{"date":"2021-10-29","close":285.5245361328125},{"date":"2021-11-30","close":285.11297607421875},{"date":"2021-12-31","close":297.61956787109375},{"date":"2022-01-31","close":280.94854736328125},{"date":"2022-02-28","close":267.99542236328125},{"date":"2022-03-31","close":293.7275085449219},{"date":"2022-04-29","close":279.9457092285156},{"date":"2022-05-31","close":241.32960510253906},{"date":"2022-06-30","close":224.20437622070312},{"date":"2022-07-29","close":245.65512084960938},{"date":"2022-08-31","close":227.2479248046875},{"date":"2022-09-30","close":209.55877685546875},{"date":"2022-10-31","close":192.26498413085938},{"date":"2022-11-30","close":190.65586853027344},{"date":"2022-12-30","close":185.2388458251953},{"date":"2023-01-31","close":197.6073455810547},{"date":"2023-02-28","close":199.3468017578125},{"date":"2023-03-31","close":184.8993682861328},{"date":"2023-04-28","close":194.26193237304688},{"date":"2023-05-31","close":191.017333984375},{"date":"2023-06-30","close":209.24224853515625},{"date":"2023-07-31","close":217.50299072265625},{"date":"2023-08-31","close":212.8948211669922},{"date":"2023-09-29","close":191.50668334960938},{"date":"2023-10-31","close":193.1591033935547},{"date":"2023-11-30","close":192.7437744140625},{"date":"2023-12-29","close":225.94247436523438},{"date":"2024-01-31","close":212.5740203857422},{"date":"2024-02-29","close":210.8699493408203},{"date":"2024-03-28","close":225.41323852539062},{"date":"2024-04-30","close":226.73915100097656},{"date":"2024-05-31","close":239.2063446044922},{"date":"2024-06-28","close":252.89952087402344},{"date":"2024-07-31","close":258.6227722167969},{"date":"2024-08-30","close":280.3914489746094},{"date":"2024-09-30","close":276.77484130859375},{"date":"2024-10-31","close":265.9444580078125},{"date":"2024-11-29","close":290.8656005859375},{"date":"2024-12-31","close":267.4247131347656},{"date":"2025-01-31","close":268.9178466796875},{"date":"2025-02-28","close":294.4327392578125},{"date":"2025-03-31","close":292.16156005859375},{"date":"2025-04-30","close":266.0302734375},{"date":"2025-05-30","close":270.5570068359375},{"date":"2025-06-30","close":272.5345764160156},{"date":"2025-07-31","close":250.204833984375},{"date":"2025-08-29","close":259.85028076171875},{"date":"2025-09-30","close":259.9071044921875},{"date":"2025-10-31","close":244.4773712158203},{"date":"2025-11-28","close":255.98410034179688},{"date":"2025-12-31","close":254.10032653808594},{"date":"2026-01-30","close":247.0002899169922},{"date":"2026-02-27","close":250.17767333984375},{"date":"2026-03-31","close":239.8820037841797},{"date":"2026-04-30","close":260.9063720703125},{"date":"2026-05-29","close":270.25384521484375},{"date":"2026-06-30","close":291.5899963378906},{"date":"2026-07-31","close":284.1400146484375},{"date":"2026-08-31","close":282.9599914550781},{"date":"2026-09-04","close":278.6099853515625}],"ETN":[{"date":"2014-01-31","close":54.3318977355957},{"date":"2014-02-28","close":55.53615951538086},{"date":"2014-03-31","close":56.21113586425781},{"date":"2014-04-30","close":54.355384826660156},{"date":"2014-05-30","close":55.51558303833008},{"date":"2014-06-30","close":58.144813537597656},{"date":"2014-07-31","close":51.52988052368164},{"date":"2014-08-29","close":52.963802337646484},{"date":"2014-09-30","close":48.077857971191406},{"date":"2014-10-31","close":51.88646697998047},{"date":"2014-11-28","close":51.83269119262695},{"date":"2014-12-31","close":51.9320182800293},{"date":"2015-01-30","close":48.21059036254883},{"date":"2015-02-27","close":54.26272201538086},{"date":"2015-03-31","close":52.32999038696289},{"date":"2015-04-30","close":53.360496520996094},{"date":"2015-05-29","close":55.58091735839844},{"date":"2015-06-30","close":52.397804260253906},{"date":"2015-07-31","close":47.45536422729492},{"date":"2015-08-31","close":44.697967529296875},{"date":"2015-09-30","close":40.18585968017578},{"date":"2015-10-30","close":43.79711151123047},{"date":"2015-11-30","close":46.0056037902832},{"date":"2015-12-31","close":41.16456985473633},{"date":"2016-01-29","close":39.95430374145508},{"date":"2016-02-29","close":44.858612060546875},{"date":"2016-03-31","close":49.9776611328125},{"date":"2016-04-29","close":50.544857025146484},{"date":"2016-05-31","close":49.68214797973633},{"date":"2016-06-30","close":48.15049743652344},{"date":"2016-07-29","close":51.117069244384766},{"date":"2016-08-31","close":54.12223815917969},{"date":"2016-09-30","close":53.447120666503906},{"date":"2016-10-31","close":51.86916732788086},{"date":"2016-11-30","close":54.609107971191406},{"date":"2016-12-30","close":55.085323333740234},{"date":"2017-01-31","close":58.11505889892578},{"date":"2017-02-28","close":59.100341796875},{"date":"2017-03-31","close":61.38493728637695},{"date":"2017-04-28","close":62.618438720703125},{"date":"2017-05-31","close":64.56124114990234},{"date":"2017-06-30","close":64.93670654296875},{"date":"2017-07-31","close":65.28710174560547},{"date":"2017-08-31","close":60.359947204589844},{"date":"2017-09-29","close":64.59085083007812},{"date":"2017-10-31","close":67.30773162841797},{"date":"2017-11-30","close":65.90872955322266},{"date":"2017-12-29","close":66.95101165771484},{"date":"2018-01-31","close":71.15400695800781},{"date":"2018-02-28","close":68.3830795288086},{"date":"2018-03-29","close":68.26895141601562},{"date":"2018-04-30","close":64.09986114501953},{"date":"2018-05-31","close":66.02242279052734},{"date":"2018-06-29","close":64.43612670898438},{"date":"2018-07-31","close":71.70393371582031},{"date":"2018-08-31","close":71.67806243896484},{"date":"2018-09-28","close":74.77313232421875},{"date":"2018-10-31","close":61.789371490478516},{"date":"2018-11-30","close":66.33282470703125},{"date":"2018-12-31","close":59.19432830810547},{"date":"2019-01-31","close":65.7379379272461},{"date":"2019-02-28","close":68.77265930175781},{"date":"2019-03-29","close":70.06831359863281},{"date":"2019-04-30","close":72.03396606445312},{"date":"2019-05-31","close":65.3553237915039},{"date":"2019-06-28","close":73.06739807128906},{"date":"2019-07-31","close":72.11109924316406},{"date":"2019-08-30","close":71.43848419189453},{"date":"2019-09-30","close":73.58906555175781},{"date":"2019-10-31","close":77.71900939941406},{"date":"2019-11-29","close":82.52790832519531},{"date":"2019-12-31","close":84.50860595703125},{"date":"2020-01-31","close":84.2855453491211},{"date":"2020-02-28","close":80.93981170654297},{"date":"2020-03-31","close":69.91950988769531},{"date":"2020-04-30","close":75.14840698242188},{"date":"2020-05-29","close":76.48043823242188},{"date":"2020-06-30","close":78.8045883178711},{"date":"2020-07-31","close":83.89427185058594},{"date":"2020-08-31","close":92.63411712646484},{"date":"2020-09-30","close":92.57061767578125},{"date":"2020-10-30","close":94.16743469238281},{"date":"2020-11-30","close":110.64439392089844},{"date":"2020-12-31","close":109.75819396972656},{"date":"2021-01-29","close":107.52903747558594},{"date":"2021-02-26","close":118.93974304199219},{"date":"2021-03-31","close":127.01639556884766},{"date":"2021-04-30","close":131.28758239746094},{"date":"2021-05-28","close":134.12806701660156},{"date":"2021-06-30","close":136.83370971679688},{"date":"2021-07-30","close":145.9479522705078},{"date":"2021-08-31","close":156.17967224121094},{"date":"2021-09-30","close":138.5078887939453},{"date":"2021-10-29","close":152.84010314941406},{"date":"2021-11-30","close":150.99246215820312},{"date":"2021-12-31","close":161.0176544189453},{"date":"2022-01-31","close":147.61032104492188},{"date":"2022-02-28","close":143.75311279296875},{"date":"2022-03-31","close":142.1681365966797},{"date":"2022-04-29","close":135.85414123535156},{"date":"2022-05-31","close":130.59112548828125},{"date":"2022-06-30","close":118.70977020263672},{"date":"2022-07-29","close":139.81539916992188},{"date":"2022-08-31","close":129.4464874267578},{"date":"2022-09-30","close":126.33914184570312},{"date":"2022-10-31","close":142.16943359375},{"date":"2022-11-30","close":155.6419677734375},{"date":"2022-12-30","close":149.45249938964844},{"date":"2023-01-31","close":154.46119689941406},{"date":"2023-02-28","close":166.5735626220703},{"date":"2023-03-31","close":163.96011352539062},{"date":"2023-04-28","close":159.921875},{"date":"2023-05-31","close":169.1875457763672},{"date":"2023-06-30","close":193.42588806152344},{"date":"2023-07-31","close":197.48483276367188},{"date":"2023-08-31","close":222.46014404296875},{"date":"2023-09-29","close":205.95693969726562},{"date":"2023-10-31","close":200.77133178710938},{"date":"2023-11-30","close":220.7504425048828},{"date":"2023-12-29","close":233.48028564453125},{"date":"2024-01-31","close":238.57997131347656},{"date":"2024-02-29","close":280.1918029785156},{"date":"2024-03-28","close":304.0993347167969},{"date":"2024-04-30","close":309.5262451171875},{"date":"2024-05-31","close":324.6839599609375},{"date":"2024-06-28","close":305.857421875},{"date":"2024-07-31","close":297.31231689453125},{"date":"2024-08-30","close":300.4073486328125},{"date":"2024-09-30","close":324.39654541015625},{"date":"2024-10-31","close":324.5335388183594},{"date":"2024-11-29","close":368.4758605957031},{"date":"2024-12-31","close":325.7314147949219},{"date":"2025-01-31","close":320.4018249511719},{"date":"2025-02-28","close":287.8944396972656},{"date":"2025-03-31","close":267.7791442871094},{"date":"2025-04-30","close":289.9832458496094},{"date":"2025-05-30","close":316.5267028808594},{"date":"2025-06-30","close":352.8946228027344},{"date":"2025-07-31","close":380.3065490722656},{"date":"2025-08-29","close":346.1398010253906},{"date":"2025-09-30","close":371.0340270996094},{"date":"2025-10-31","close":378.2812194824219},{"date":"2025-11-28","close":343.86456298828125},{"date":"2025-12-31","close":316.6448669433594},{"date":"2026-01-30","close":349.3621520996094},{"date":"2026-02-27","close":373.7187194824219},{"date":"2026-03-31","close":356.684326171875},{"date":"2026-04-30","close":431.8166809082031},{"date":"2026-05-29","close":400.6000061035156},{"date":"2026-06-30","close":426.1199951171875},{"date":"2026-07-31","close":414.18096923828125},{"date":"2026-08-31","close":401.8800048828125},{"date":"2026-09-04","close":410.8500061035156}],"ETR":[{"date":"2014-01-31","close":19.197511672973633},{"date":"2014-02-28","close":19.695158004760742},{"date":"2014-03-31","close":20.630233764648438},{"date":"2014-04-30","close":22.37385368347168},{"date":"2014-05-30","close":23.537633895874023},{"date":"2014-06-30","close":25.61925506591797},{"date":"2014-07-31","close":22.729328155517578},{"date":"2014-08-29","close":24.438262939453125},{"date":"2014-09-30","close":24.41301918029785},{"date":"2014-10-31","close":26.525039672851562},{"date":"2014-11-28","close":26.755746841430664},{"date":"2014-12-31","close":27.897422790527344},{"date":"2015-01-30","close":27.906980514526367},{"date":"2015-02-27","close":25.61729621887207},{"date":"2015-03-31","close":24.966476440429688},{"date":"2015-04-30","close":24.866600036621094},{"date":"2015-05-29","close":24.909564971923828},{"date":"2015-06-30","close":22.964879989624023},{"date":"2015-07-31","close":23.134262084960938},{"date":"2015-08-31","close":21.540237426757812},{"date":"2015-09-30","close":21.46439552307129},{"date":"2015-10-30","close":22.473325729370117},{"date":"2015-11-30","close":22.25703239440918},{"date":"2015-12-31","close":22.83491325378418},{"date":"2016-01-29","close":23.576486587524414},{"date":"2016-02-29","close":24.411380767822266},{"date":"2016-03-31","close":26.801469802856445},{"date":"2016-04-29","close":25.415420532226562},{"date":"2016-05-31","close":25.953811645507812},{"date":"2016-06-30","close":27.810096740722656},{"date":"2016-07-29","close":27.82377052307129},{"date":"2016-08-31","close":27.0212459564209},{"date":"2016-09-30","close":26.5133056640625},{"date":"2016-10-31","close":25.459402084350586},{"date":"2016-11-30","close":24.041479110717773},{"date":"2016-12-30","close":25.699501037597656},{"date":"2017-01-31","close":25.059383392333984},{"date":"2017-02-28","close":27.144865036010742},{"date":"2017-03-31","close":26.89699935913086},{"date":"2017-04-28","close":27.003231048583984},{"date":"2017-05-31","close":28.314022064208984},{"date":"2017-06-30","close":27.493894577026367},{"date":"2017-07-31","close":27.475988388061523},{"date":"2017-08-31","close":28.679195404052734},{"date":"2017-09-29","close":27.661277770996094},{"date":"2017-10-31","close":31.247526168823242},{"date":"2017-11-30","close":31.651580810546875},{"date":"2017-12-29","close":29.78864097595215},{"date":"2018-01-31","close":28.800445556640625},{"date":"2018-02-28","close":28.08894920349121},{"date":"2018-03-29","close":29.185548782348633},{"date":"2018-04-30","close":30.226558685302734},{"date":"2018-05-31","close":30.3144474029541},{"date":"2018-06-29","close":30.269481658935547},{"date":"2018-07-31","close":30.45306396484375},{"date":"2018-08-31","close":31.656938552856445},{"date":"2018-09-28","close":30.725296020507812},{"date":"2018-10-31","close":31.793291091918945},{"date":"2018-11-30","close":33.32611846923828},{"date":"2018-12-31","close":32.94715881347656},{"date":"2019-01-31","close":34.141475677490234},{"date":"2019-02-28","close":36.087677001953125},{"date":"2019-03-29","close":36.97700881958008},{"date":"2019-04-30","close":37.46808624267578},{"date":"2019-05-31","close":37.89109420776367},{"date":"2019-06-28","close":40.17853546142578},{"date":"2019-07-31","close":41.228572845458984},{"date":"2019-08-30","close":44.426307678222656},{"date":"2019-09-30","close":46.20587921142578},{"date":"2019-10-31","close":47.827972412109375},{"date":"2019-11-29","close":46.19247817993164},{"date":"2019-12-31","close":47.54583740234375},{"date":"2020-01-31","close":52.197227478027344},{"date":"2020-02-28","close":46.72586441040039},{"date":"2020-03-31","close":37.55734634399414},{"date":"2020-04-30","close":38.17283630371094},{"date":"2020-05-29","close":41.089744567871094},{"date":"2020-06-30","close":37.85729217529297},{"date":"2020-07-31","close":42.42551040649414},{"date":"2020-08-31","close":40.3759651184082},{"date":"2020-09-30","close":40.12753677368164},{"date":"2020-10-30","close":41.223079681396484},{"date":"2020-11-30","close":44.719696044921875},{"date":"2020-12-31","close":41.01805114746094},{"date":"2021-01-29","close":39.1651725769043},{"date":"2021-02-26","close":36.0212516784668},{"date":"2021-03-31","close":41.27444076538086},{"date":"2021-04-30","close":45.34918975830078},{"date":"2021-05-28","close":44.06060028076172},{"date":"2021-06-30","close":41.733245849609375},{"date":"2021-07-30","close":43.08110427856445},{"date":"2021-08-31","close":46.70836639404297},{"date":"2021-09-30","close":41.936607360839844},{"date":"2021-10-29","close":43.50326156616211},{"date":"2021-11-30","close":42.79061508178711},{"date":"2021-12-31","close":48.040306091308594},{"date":"2022-01-31","close":47.665016174316406},{"date":"2022-02-28","close":45.2777099609375},{"date":"2022-03-31","close":50.244014739990234},{"date":"2022-04-29","close":51.14776611328125},{"date":"2022-05-31","close":52.22922134399414},{"date":"2022-06-30","close":48.89543533325195},{"date":"2022-07-29","close":49.976314544677734},{"date":"2022-08-31","close":50.47594451904297},{"date":"2022-09-30","close":44.0537223815918},{"date":"2022-10-31","close":46.90366744995117},{"date":"2022-11-30","close":51.414146423339844},{"date":"2022-12-30","close":49.74707794189453},{"date":"2023-01-31","close":47.881004333496094},{"date":"2023-02-28","close":45.954349517822266},{"date":"2023-03-31","close":48.12989807128906},{"date":"2023-04-28","close":48.05841827392578},{"date":"2023-05-31","close":44.31367111206055},{"date":"2023-06-30","close":43.93912887573242},{"date":"2023-07-31","close":46.34434127807617},{"date":"2023-08-31","close":43.462379455566406},{"date":"2023-09-29","close":42.20756149291992},{"date":"2023-10-31","close":43.617523193359375},{"date":"2023-11-30","close":46.820823669433594},{"date":"2023-12-29","close":46.719242095947266},{"date":"2024-01-31","close":46.059017181396484},{"date":"2024-02-29","close":47.43746566772461},{"date":"2024-03-28","close":49.35700988769531},{"date":"2024-04-30","close":49.81938171386719},{"date":"2024-05-31","close":53.10007095336914},{"date":"2024-06-28","close":50.50856399536133},{"date":"2024-07-31","close":54.74278259277344},{"date":"2024-08-30","close":57.52394104003906},{"date":"2024-09-30","close":62.72868728637695},{"date":"2024-10-31","close":73.77210998535156},{"date":"2024-11-29","close":75.03801727294922},{"date":"2024-12-31","close":72.86139678955078},{"date":"2025-01-31","close":77.91615295410156},{"date":"2025-02-28","close":84.51846313476562},{"date":"2025-03-31","close":82.75665283203125},{"date":"2025-04-30","close":80.5108413696289},{"date":"2025-05-30","close":81.20170593261719},{"date":"2025-06-30","close":81.04570770263672},{"date":"2025-07-31","close":88.17328643798828},{"date":"2025-08-29","close":86.46244812011719},{"date":"2025-09-30","close":91.46822357177734},{"date":"2025-10-31","close":94.31464385986328},{"date":"2025-11-28","close":96.35700225830078},{"date":"2025-12-31","close":91.32770538330078},{"date":"2026-01-30","close":94.74644470214844},{"date":"2026-02-27","close":106.52861785888672},{"date":"2026-03-31","close":111.7501220703125},{"date":"2026-04-30","close":117.2699966430664},{"date":"2026-05-29","close":109.05000305175781},{"date":"2026-06-30","close":114.86000061035156},{"date":"2026-07-31","close":106.98136901855469},{"date":"2026-08-31","close":106.30999755859375},{"date":"2026-09-04","close":107.2699966430664}],"EVRG":[{"date":"2014-01-31","close":21.12240982055664},{"date":"2014-02-28","close":21.791048049926758},{"date":"2014-03-31","close":22.61896514892578},{"date":"2014-04-30","close":23.082151412963867},{"date":"2014-05-30","close":23.19151496887207},{"date":"2014-06-30","close":24.807931900024414},{"date":"2014-07-31","close":23.41131591796875},{"date":"2014-08-29","close":23.98944854736328},{"date":"2014-09-30","close":22.377443313598633},{"date":"2014-10-31","close":24.79750633239746},{"date":"2014-11-28","close":25.63698959350586},{"date":"2014-12-31","close":27.29041290283203},{"date":"2015-01-30","close":28.269807815551758},{"date":"2015-02-27","close":25.708839416503906},{"date":"2015-03-31","close":25.89369773864746},{"date":"2015-04-30","close":25.15215301513672},{"date":"2015-05-29","close":24.497465133666992},{"date":"2015-06-30","close":23.097028732299805},{"date":"2015-07-31","close":25.412124633789062},{"date":"2015-08-31","close":24.66967010498047},{"date":"2015-09-30","close":26.208148956298828},{"date":"2015-10-30","close":27.067209243774414},{"date":"2015-11-30","close":29.09895896911621},{"date":"2015-12-31","close":29.164384841918945},{"date":"2016-01-29","close":29.955209732055664},{"date":"2016-02-29","close":29.886430740356445},{"date":"2016-03-31","close":34.41777420043945},{"date":"2016-04-29","close":35.8053092956543},{"date":"2016-05-31","close":39.07988739013672},{"date":"2016-06-30","close":39.1777229309082},{"date":"2016-07-29","close":38.81450653076172},{"date":"2016-08-31","close":38.37446594238281},{"date":"2016-09-30","close":39.9130859375},{"date":"2016-10-31","close":40.31397247314453},{"date":"2016-11-30","close":40.06078338623047},{"date":"2016-12-30","close":39.89754867553711},{"date":"2017-01-31","close":38.722225189208984},{"date":"2017-02-28","close":38.219520568847656},{"date":"2017-03-31","close":38.706912994384766},{"date":"2017-04-28","close":37.109291076660156},{"date":"2017-05-31","close":37.76545715332031},{"date":"2017-06-30","close":38.10197448730469},{"date":"2017-07-31","close":36.47066116333008},{"date":"2017-08-31","close":36.87310791015625},{"date":"2017-09-29","close":35.92922592163086},{"date":"2017-10-31","close":38.73982620239258},{"date":"2017-11-30","close":41.44175720214844},{"date":"2017-12-29","close":38.52000427246094},{"date":"2018-01-31","close":37.688323974609375},{"date":"2018-02-28","close":35.55075454711914},{"date":"2018-03-29","close":38.68043518066406},{"date":"2018-04-30","close":39.849910736083984},{"date":"2018-05-31","close":42.00260925292969},{"date":"2018-06-29","close":41.595176696777344},{"date":"2018-07-31","close":41.55072784423828},{"date":"2018-08-31","close":42.60595703125},{"date":"2018-09-28","close":41.01522445678711},{"date":"2018-10-31","close":41.814334869384766},{"date":"2018-11-30","close":44.69251251220703},{"date":"2018-12-31","close":42.73528289794922},{"date":"2019-01-31","close":43.149314880371094},{"date":"2019-02-28","close":42.087894439697266},{"date":"2019-03-29","close":44.07327651977539},{"date":"2019-04-30","close":43.898651123046875},{"date":"2019-05-31","close":44.501220703125},{"date":"2019-06-28","close":46.039710998535156},{"date":"2019-07-31","close":46.299949645996094},{"date":"2019-08-30","close":50.11883544921875},{"date":"2019-09-30","close":51.321685791015625},{"date":"2019-10-31","close":49.27839279174805},{"date":"2019-11-29","close":49.17543411254883},{"date":"2019-12-31","close":50.58999252319336},{"date":"2020-01-31","close":56.08502197265625},{"date":"2020-02-28","close":50.79208755493164},{"date":"2020-03-31","close":43.09047317504883},{"date":"2020-04-30","close":45.73617172241211},{"date":"2020-05-29","close":48.705387115478516},{"date":"2020-06-30","close":46.810546875},{"date":"2020-07-31","close":51.18448257446289},{"date":"2020-08-31","close":42.42596435546875},{"date":"2020-09-30","close":40.512718200683594},{"date":"2020-10-30","close":44.00437545776367},{"date":"2020-11-30","close":44.605594635009766},{"date":"2020-12-31","close":44.68609619140625},{"date":"2021-01-29","close":43.253173828125},{"date":"2021-02-26","close":43.17267608642578},{"date":"2021-03-31","close":48.39453125},{"date":"2021-04-30","close":52.00399398803711},{"date":"2021-05-28","close":50.82765579223633},{"date":"2021-06-30","close":49.548553466796875},{"date":"2021-07-30","close":53.47604751586914},{"date":"2021-08-31","close":56.56382751464844},{"date":"2021-09-30","close":51.39912033081055},{"date":"2021-10-29","close":52.67995834350586},{"date":"2021-11-30","close":52.7683219909668},{"date":"2021-12-31","close":57.194862365722656},{"date":"2022-01-31","close":54.15213394165039},{"date":"2022-02-28","close":52.026397705078125},{"date":"2022-03-31","close":57.4976806640625},{"date":"2022-04-29","close":57.085418701171875},{"date":"2022-05-31","close":59.35097122192383},{"date":"2022-06-30","close":55.37104034423828},{"date":"2022-07-29","close":57.92531967163086},{"date":"2022-08-31","close":58.6267204284668},{"date":"2022-09-30","close":50.81609344482422},{"date":"2022-10-31","close":52.29609680175781},{"date":"2022-11-30","close":51.181297302246094},{"date":"2022-12-30","close":54.396873474121094},{"date":"2023-01-31","close":54.154842376708984},{"date":"2023-02-28","close":50.83552932739258},{"date":"2023-03-31","close":53.392940521240234},{"date":"2023-04-28","close":54.25778579711914},{"date":"2023-05-31","close":51.057640075683594},{"date":"2023-06-30","close":51.56071090698242},{"date":"2023-07-31","close":52.9287223815918},{"date":"2023-08-31","close":49.04509735107422},{"date":"2023-09-29","close":45.23533630371094},{"date":"2023-10-31","close":43.843475341796875},{"date":"2023-11-30","close":46.12635803222656},{"date":"2023-12-29","close":47.17467498779297},{"date":"2024-01-31","close":45.88234329223633},{"date":"2024-02-29","close":44.770755767822266},{"date":"2024-03-28","close":48.852684020996094},{"date":"2024-04-30","close":48.001564025878906},{"date":"2024-05-31","close":50.608985900878906},{"date":"2024-06-28","close":49.04423522949219},{"date":"2024-07-31","close":53.70145034790039},{"date":"2024-08-30","close":55.36101531982422},{"date":"2024-09-30","close":58.04762649536133},{"date":"2024-10-31","close":56.577945709228516},{"date":"2024-11-29","close":61.13463592529297},{"date":"2024-12-31","close":58.221214294433594},{"date":"2025-01-31","close":60.69951629638672},{"date":"2025-02-28","close":65.18316650390625},{"date":"2025-03-31","close":65.88990783691406},{"date":"2025-04-30","close":66.03325653076172},{"date":"2025-05-30","close":64.1123275756836},{"date":"2025-06-30","close":66.54513549804688},{"date":"2025-07-31","close":68.35044860839844},{"date":"2025-08-29","close":69.43392181396484},{"date":"2025-09-30","close":74.07194519042969},{"date":"2025-10-31","close":74.8416976928711},{"date":"2025-11-28","close":76.3610610961914},{"date":"2025-12-31","close":71.28671264648438},{"date":"2026-01-30","close":75.45633697509766},{"date":"2026-02-27","close":82.27130126953125},{"date":"2026-03-31","close":81.23937225341797},{"date":"2026-04-30","close":82.15172576904297},{"date":"2026-05-29","close":82.04000091552734},{"date":"2026-06-30","close":86.43000030517578},{"date":"2026-07-31","close":82.32262420654297},{"date":"2026-08-31","close":81.0199966430664},{"date":"2026-09-04","close":81.54000091552734}],"EW":[{"date":"2014-01-31","close":10.853333473205566},{"date":"2014-02-28","close":11.626667022705078},{"date":"2014-03-31","close":12.361666679382324},{"date":"2014-04-30","close":13.578332901000977},{"date":"2014-05-30","close":13.533332824707031},{"date":"2014-06-30","close":14.30666732788086},{"date":"2014-07-31","close":15.041666984558105},{"date":"2014-08-29","close":16.543333053588867},{"date":"2014-09-30","close":17.024999618530273},{"date":"2014-10-31","close":20.15333366394043},{"date":"2014-11-28","close":21.613332748413086},{"date":"2014-12-31","close":21.229999542236328},{"date":"2015-01-30","close":20.891666412353516},{"date":"2015-02-27","close":22.170000076293945},{"date":"2015-03-31","close":23.74333381652832},{"date":"2015-04-30","close":21.108333587646484},{"date":"2015-05-29","close":21.786666870117188},{"date":"2015-06-30","close":23.738332748413086},{"date":"2015-07-31","close":25.360000610351562},{"date":"2015-08-31","close":23.479999542236328},{"date":"2015-09-30","close":23.69499969482422},{"date":"2015-10-30","close":26.191667556762695},{"date":"2015-11-30","close":27.166667938232422},{"date":"2015-12-31","close":26.32666778564453},{"date":"2016-01-29","close":26.06999969482422},{"date":"2016-02-29","close":29},{"date":"2016-03-31","close":29.40333366394043},{"date":"2016-04-29","close":35.4033317565918},{"date":"2016-05-31","close":32.83333206176758},{"date":"2016-06-30","close":33.24333190917969},{"date":"2016-07-29","close":38.17333221435547},{"date":"2016-08-31","close":38.38666534423828},{"date":"2016-09-30","close":40.186668395996094},{"date":"2016-10-31","close":31.739999771118164},{"date":"2016-11-30","close":27.616666793823242},{"date":"2016-12-30","close":31.233333587646484},{"date":"2017-01-31","close":32.08000183105469},{"date":"2017-02-28","close":31.34666633605957},{"date":"2017-03-31","close":31.356666564941406},{"date":"2017-04-28","close":36.55666732788086},{"date":"2017-05-31","close":38.356666564941406},{"date":"2017-06-30","close":39.413333892822266},{"date":"2017-07-31","close":38.393333435058594},{"date":"2017-08-31","close":37.88666534423828},{"date":"2017-09-29","close":36.436668395996094},{"date":"2017-10-31","close":34.07666778564453},{"date":"2017-11-30","close":39.06666564941406},{"date":"2017-12-29","close":37.56999969482422},{"date":"2018-01-31","close":42.19333267211914},{"date":"2018-02-28","close":44.55666732788086},{"date":"2018-03-29","close":46.50666809082031},{"date":"2018-04-30","close":42.45333480834961},{"date":"2018-05-31","close":45.77000045776367},{"date":"2018-06-29","close":48.52333450317383},{"date":"2018-07-31","close":47.483333587646484},{"date":"2018-08-31","close":48.08000183105469},{"date":"2018-09-28","close":58.03333282470703},{"date":"2018-10-31","close":49.20000076293945},{"date":"2018-11-30","close":54.003334045410156},{"date":"2018-12-31","close":51.05666732788086},{"date":"2019-01-31","close":56.80666732788086},{"date":"2019-02-28","close":56.43000030517578},{"date":"2019-03-29","close":63.776668548583984},{"date":"2019-04-30","close":58.689998626708984},{"date":"2019-05-31","close":56.900001525878906},{"date":"2019-06-28","close":61.58000183105469},{"date":"2019-07-31","close":70.94999694824219},{"date":"2019-08-30","close":73.94667053222656},{"date":"2019-09-30","close":73.30332946777344},{"date":"2019-10-31","close":79.45999908447266},{"date":"2019-11-29","close":81.64666748046875},{"date":"2019-12-31","close":77.76333618164062},{"date":"2020-01-31","close":73.28666687011719},{"date":"2020-02-28","close":68.27999877929688},{"date":"2020-03-31","close":62.87333297729492},{"date":"2020-04-30","close":72.5},{"date":"2020-05-29","close":74.90666961669922},{"date":"2020-06-30","close":69.11000061035156},{"date":"2020-07-31","close":78.41000366210938},{"date":"2020-08-31","close":85.83999633789062},{"date":"2020-09-30","close":79.81999969482422},{"date":"2020-10-30","close":71.69000244140625},{"date":"2020-11-30","close":83.88999938964844},{"date":"2020-12-31","close":91.2300033569336},{"date":"2021-01-29","close":82.58000183105469},{"date":"2021-02-26","close":83.0999984741211},{"date":"2021-03-31","close":83.63999938964844},{"date":"2021-04-30","close":95.5199966430664},{"date":"2021-05-28","close":95.9000015258789},{"date":"2021-06-30","close":103.56999969482422},{"date":"2021-07-30","close":112.2699966430664},{"date":"2021-08-31","close":117.18000030517578},{"date":"2021-09-30","close":113.20999908447266},{"date":"2021-10-29","close":119.81999969482422},{"date":"2021-11-30","close":107.30999755859375},{"date":"2021-12-31","close":129.5500030517578},{"date":"2022-01-31","close":109.19999694824219},{"date":"2022-02-28","close":112.37000274658203},{"date":"2022-03-31","close":117.72000122070312},{"date":"2022-04-29","close":105.77999877929688},{"date":"2022-05-31","close":100.8499984741211},{"date":"2022-06-30","close":95.08999633789062},{"date":"2022-07-29","close":100.54000091552734},{"date":"2022-08-31","close":90.0999984741211},{"date":"2022-09-30","close":82.62999725341797},{"date":"2022-10-31","close":72.43000030517578},{"date":"2022-11-30","close":77.25},{"date":"2022-12-30","close":74.61000061035156},{"date":"2023-01-31","close":76.69999694824219},{"date":"2023-02-28","close":80.44000244140625},{"date":"2023-03-31","close":82.7300033569336},{"date":"2023-04-28","close":87.9800033569336},{"date":"2023-05-31","close":84.2300033569336},{"date":"2023-06-30","close":94.33000183105469},{"date":"2023-07-31","close":82.06999969482422},{"date":"2023-08-31","close":76.47000122070312},{"date":"2023-09-29","close":69.27999877929688},{"date":"2023-10-31","close":63.720001220703125},{"date":"2023-11-30","close":67.70999908447266},{"date":"2023-12-29","close":76.25},{"date":"2024-01-31","close":78.47000122070312},{"date":"2024-02-29","close":84.87000274658203},{"date":"2024-03-28","close":95.55999755859375},{"date":"2024-04-30","close":84.66999816894531},{"date":"2024-05-31","close":86.88999938964844},{"date":"2024-06-28","close":92.37000274658203},{"date":"2024-07-31","close":63.04999923706055},{"date":"2024-08-30","close":69.95999908447266},{"date":"2024-09-30","close":65.98999786376953},{"date":"2024-10-31","close":67.01000213623047},{"date":"2024-11-29","close":71.3499984741211},{"date":"2024-12-31","close":74.02999877929688},{"date":"2025-01-31","close":72.44999694824219},{"date":"2025-02-28","close":71.62000274658203},{"date":"2025-03-31","close":72.4800033569336},{"date":"2025-04-30","close":75.48999786376953},{"date":"2025-05-30","close":78.22000122070312},{"date":"2025-06-30","close":78.20999908447266},{"date":"2025-07-31","close":79.30999755859375},{"date":"2025-08-29","close":81.33999633789062},{"date":"2025-09-30","close":77.7699966430664},{"date":"2025-10-31","close":82.44999694824219},{"date":"2025-11-28","close":86.66999816894531},{"date":"2025-12-31","close":85.25},{"date":"2026-01-30","close":81.36000061035156},{"date":"2026-02-27","close":86.47000122070312},{"date":"2026-03-31","close":80.08000183105469},{"date":"2026-04-30","close":83.5},{"date":"2026-05-29","close":86.47000122070312},{"date":"2026-06-30","close":90.45999908447266},{"date":"2026-07-31","close":86.06999969482422},{"date":"2026-08-31","close":90.75},{"date":"2026-09-04","close":89.9000015258789}],"EXC":[{"date":"2014-01-31","close":13.236939430236816},{"date":"2014-02-28","close":14.028092384338379},{"date":"2014-03-31","close":15.48119068145752},{"date":"2014-04-30","close":16.159297943115234},{"date":"2014-05-30","close":17.138750076293945},{"date":"2014-06-30","close":16.97587776184082},{"date":"2014-07-31","close":14.463000297546387},{"date":"2014-08-29","close":15.704678535461426},{"date":"2014-09-30","close":16.019519805908203},{"date":"2014-10-31","close":17.19431495666504},{"date":"2014-11-28","close":17.138437271118164},{"date":"2014-12-31","close":17.56962776184082},{"date":"2015-01-30","close":17.076833724975586},{"date":"2015-02-27","close":16.215944290161133},{"date":"2015-03-31","close":16.0677490234375},{"date":"2015-04-30","close":16.263751983642578},{"date":"2015-05-29","close":16.323299407958984},{"date":"2015-06-30","close":15.160449028015137},{"date":"2015-07-31","close":15.483732223510742},{"date":"2015-08-31","close":14.986773490905762},{"date":"2015-09-30","close":14.470325469970703},{"date":"2015-10-30","close":13.603078842163086},{"date":"2015-11-30","close":13.450606346130371},{"date":"2015-12-31","close":13.677166938781738},{"date":"2016-01-29","close":14.563693046569824},{"date":"2016-02-29","close":15.661332130432129},{"date":"2016-03-31","close":17.834726333618164},{"date":"2016-04-29","close":17.451766967773438},{"date":"2016-05-31","close":17.199329376220703},{"date":"2016-06-30","close":18.24825096130371},{"date":"2016-07-29","close":18.709972381591797},{"date":"2016-08-31","close":17.217920303344727},{"date":"2016-09-30","close":16.858366012573242},{"date":"2016-10-31","close":17.25337028503418},{"date":"2016-11-30","close":16.628250122070312},{"date":"2016-12-30","close":18.152462005615234},{"date":"2017-01-31","close":18.35194206237793},{"date":"2017-02-28","close":18.953994750976562},{"date":"2017-03-31","close":18.577085494995117},{"date":"2017-04-28","close":17.88005256652832},{"date":"2017-05-31","close":18.931400299072266},{"date":"2017-06-30","close":18.80626678466797},{"date":"2017-07-31","close":19.98979949951172},{"date":"2017-08-31","close":19.917865753173828},{"date":"2017-09-29","close":19.81266975402832},{"date":"2017-10-31","close":21.148590087890625},{"date":"2017-11-30","close":22.109825134277344},{"date":"2017-12-29","close":20.890625},{"date":"2018-01-31","close":20.41355323791504},{"date":"2018-02-28","close":19.819080352783203},{"date":"2018-03-29","close":20.8731746673584},{"date":"2018-04-30","close":21.231672286987305},{"date":"2018-05-31","close":22.33626365661621},{"date":"2018-06-29","close":22.989240646362305},{"date":"2018-07-31","close":22.93527603149414},{"date":"2018-08-31","close":23.77766227722168},{"date":"2018-09-28","close":23.750469207763672},{"date":"2018-10-31","close":23.832063674926758},{"date":"2018-11-30","close":25.42662239074707},{"date":"2018-12-31","close":24.71956443786621},{"date":"2019-01-31","close":26.177528381347656},{"date":"2019-02-28","close":26.83429527282715},{"date":"2019-03-29","close":27.684776306152344},{"date":"2019-04-30","close":28.137622833251953},{"date":"2019-05-31","close":26.747533798217773},{"date":"2019-06-28","close":26.66965103149414},{"date":"2019-07-31","close":25.06747055053711},{"date":"2019-08-30","close":26.502710342407227},{"date":"2019-09-30","close":27.091520309448242},{"date":"2019-10-31","close":25.51011085510254},{"date":"2019-11-29","close":25.1036376953125},{"date":"2019-12-31","close":25.77646255493164},{"date":"2020-01-31","close":26.907255172729492},{"date":"2020-02-28","close":24.560991287231445},{"date":"2020-03-31","close":20.971702575683594},{"date":"2020-04-30","close":21.125530242919922},{"date":"2020-05-29","close":22.063127517700195},{"date":"2020-06-30","close":20.899789810180664},{"date":"2020-07-31","close":22.23590087890625},{"date":"2020-08-31","close":21.469270706176758},{"date":"2020-09-30","close":20.80035400390625},{"date":"2020-10-30","close":23.202638626098633},{"date":"2020-11-30","close":24.105209350585938},{"date":"2020-12-31","close":24.780181884765625},{"date":"2021-01-29","close":24.39280891418457},{"date":"2021-02-26","close":22.655494689941406},{"date":"2021-03-31","close":25.921955108642578},{"date":"2021-04-30","close":26.633119583129883},{"date":"2021-05-28","close":26.97948455810547},{"date":"2021-06-30","close":26.495145797729492},{"date":"2021-07-30","close":27.984045028686523},{"date":"2021-08-31","close":29.546266555786133},{"date":"2021-09-30","close":29.13640022277832},{"date":"2021-10-29","close":32.0596923828125},{"date":"2021-11-30","close":32.006534576416016},{"date":"2021-12-31","close":35.05968475341797},{"date":"2022-01-31","close":35.175010681152344},{"date":"2022-02-28","close":36.5197868347168},{"date":"2022-03-31","close":40.8702392578125},{"date":"2022-04-29","close":40.14087677001953},{"date":"2022-05-31","close":42.47601318359375},{"date":"2022-06-30","close":39.166072845458984},{"date":"2022-07-29","close":40.17720031738281},{"date":"2022-08-31","close":38.23028564453125},{"date":"2022-09-30","close":32.61458969116211},{"date":"2022-10-31","close":33.59842300415039},{"date":"2022-11-30","close":36.332828521728516},{"date":"2022-12-30","close":37.96636962890625},{"date":"2023-01-31","close":37.05299377441406},{"date":"2023-02-28","close":35.7800178527832},{"date":"2023-03-31","close":37.10881423950195},{"date":"2023-04-28","close":37.596038818359375},{"date":"2023-05-31","close":35.42469024658203},{"date":"2023-06-30","close":36.39854049682617},{"date":"2023-07-31","close":37.39917755126953},{"date":"2023-08-31","close":36.16600036621094},{"date":"2023-09-29","close":34.06563186645508},{"date":"2023-10-31","close":35.10228729248047},{"date":"2023-11-30","close":35.0397834777832},{"date":"2023-12-29","close":32.66497802734375},{"date":"2024-01-31","close":31.673202514648438},{"date":"2024-02-29","close":32.61037826538086},{"date":"2024-03-28","close":34.550819396972656},{"date":"2024-04-30","close":34.56001663208008},{"date":"2024-05-31","close":34.878204345703125},{"date":"2024-06-28","close":32.14739990234375},{"date":"2024-07-31","close":34.55311584472656},{"date":"2024-08-30","close":35.74216842651367},{"date":"2024-09-30","close":38.05052947998047},{"date":"2024-10-31","close":36.87758255004883},{"date":"2024-11-29","close":37.495628356933594},{"date":"2024-12-31","close":35.67581558227539},{"date":"2025-01-31","close":37.91266632080078},{"date":"2025-02-28","close":42.28329849243164},{"date":"2025-03-31","close":44.08176803588867},{"date":"2025-04-30","close":44.866214752197266},{"date":"2025-05-30","close":42.293968200683594},{"date":"2025-06-30","close":41.90789794921875},{"date":"2025-07-31","close":43.37496566772461},{"date":"2025-08-29","close":42.53425979614258},{"date":"2025-09-30","close":43.82937240600586},{"date":"2025-10-31","close":44.91025924682617},{"date":"2025-11-28","close":46.28467559814453},{"date":"2025-12-31","close":42.81725311279297},{"date":"2026-01-30","close":43.98615646362305},{"date":"2026-02-27","close":48.593017578125},{"date":"2026-03-31","close":48.56329345703125},{"date":"2026-04-30","close":45.5615234375},{"date":"2026-05-29","close":45.21478271484375},{"date":"2026-06-30","close":46.619998931884766},{"date":"2026-07-31","close":45.81999969482422},{"date":"2026-08-31","close":43.720001220703125},{"date":"2026-09-04","close":43.63999938964844}],"EXE":[{"date":"2021-02-26","close":34.73282241821289},{"date":"2021-03-31","close":34.11174774169922},{"date":"2021-04-30","close":35.82560348510742},{"date":"2021-05-28","close":41.79432678222656},{"date":"2021-06-30","close":41.09775924682617},{"date":"2021-07-30","close":42.783782958984375},{"date":"2021-08-31","close":44.467350006103516},{"date":"2021-09-30","close":49.0726432800293},{"date":"2021-10-29","close":50.78569412231445},{"date":"2021-11-30","close":47.781131744384766},{"date":"2021-12-31","close":51.77760696411133},{"date":"2022-01-31","close":54.70673751831055},{"date":"2022-02-28","close":61.99349594116211},{"date":"2022-03-31","close":71.39012908935547},{"date":"2022-04-29","close":67.30364990234375},{"date":"2022-05-31","close":82.02915954589844},{"date":"2022-06-30","close":68.31551361083984},{"date":"2022-07-29","close":79.32514953613281},{"date":"2022-08-31","close":86.74748229980469},{"date":"2022-09-30","close":81.32630157470703},{"date":"2022-10-31","close":88.2840576171875},{"date":"2022-11-30","close":92.18993377685547},{"date":"2022-12-30","close":84.0576171875},{"date":"2023-01-31","close":77.24358367919922},{"date":"2023-02-28","close":71.97938537597656},{"date":"2023-03-31","close":68.78485870361328},{"date":"2023-04-28","close":74.79132843017578},{"date":"2023-05-31","close":69.08956146240234},{"date":"2023-06-30","close":76.82942962646484},{"date":"2023-07-31","close":77.43538665771484},{"date":"2023-08-31","close":81.554443359375},{"date":"2023-09-29","close":79.72383880615234},{"date":"2023-10-31","close":79.58516693115234},{"date":"2023-11-30","close":74.77782440185547},{"date":"2023-12-29","close":71.63996124267578},{"date":"2024-01-31","close":71.79825592041016},{"date":"2024-02-29","close":77.07769012451172},{"date":"2024-03-28","close":83.28849029541016},{"date":"2024-04-30","close":84.27297973632812},{"date":"2024-05-31","close":85.93408966064453},{"date":"2024-06-28","close":77.6742935180664},{"date":"2024-07-31","close":72.1362533569336},{"date":"2024-08-30","close":70.96272277832031},{"date":"2024-09-30","close":78.35526275634766},{"date":"2024-10-31","close":80.70831298828125},{"date":"2024-11-29","close":94.84123992919922},{"date":"2024-12-31","close":95.40669250488281},{"date":"2025-01-31","close":97.37136840820312},{"date":"2025-02-28","close":94.76457214355469},{"date":"2025-03-31","close":107.30951690673828},{"date":"2025-04-30","close":100.15682220458984},{"date":"2025-05-30","close":112.51719665527344},{"date":"2025-06-30","close":113.302001953125},{"date":"2025-07-31","close":101.52030181884766},{"date":"2025-08-29","close":95.21526336669922},{"date":"2025-09-30","close":104.52232360839844},{"date":"2025-10-31","close":101.63968658447266},{"date":"2025-11-28","close":120.53883361816406},{"date":"2025-12-31","close":109.10084533691406},{"date":"2026-01-30","close":111.12745666503906},{"date":"2026-02-27","close":106.68868255615234},{"date":"2026-03-31","close":109.12005615234375},{"date":"2026-04-30","close":101.53592681884766},{"date":"2026-05-29","close":92.9800033569336},{"date":"2026-06-30","close":91.19000244140625},{"date":"2026-07-31","close":93.46843719482422},{"date":"2026-08-31","close":98.16000366210938},{"date":"2026-09-04","close":97.91000366210938}],"EXPD":[{"date":"2014-01-31","close":34.810760498046875},{"date":"2014-02-28","close":33.660621643066406},{"date":"2014-03-31","close":33.76286315917969},{"date":"2014-04-30","close":35.134521484375},{"date":"2014-05-30","close":39.04425048828125},{"date":"2014-06-30","close":37.88605880737305},{"date":"2014-07-31","close":37.04528045654297},{"date":"2014-08-29","close":35.432373046875},{"date":"2014-09-30","close":34.81467819213867},{"date":"2014-10-31","close":36.59916687011719},{"date":"2014-11-28","close":40.45294952392578},{"date":"2014-12-31","close":38.543487548828125},{"date":"2015-01-30","close":37.739967346191406},{"date":"2015-02-27","close":41.731685638427734},{"date":"2015-03-31","close":41.62799835205078},{"date":"2015-04-30","close":39.59757995605469},{"date":"2015-05-29","close":39.91205596923828},{"date":"2015-06-30","close":40.14714813232422},{"date":"2015-07-31","close":40.80886459350586},{"date":"2015-08-31","close":42.63729476928711},{"date":"2015-09-30","close":40.9655876159668},{"date":"2015-10-30","close":43.351261138916016},{"date":"2015-11-30","close":42.57461166381836},{"date":"2015-12-31","close":39.55738067626953},{"date":"2016-01-29","close":39.57491683959961},{"date":"2016-02-29","close":40.153812408447266},{"date":"2016-03-31","close":42.81143569946289},{"date":"2016-04-29","close":43.513118743896484},{"date":"2016-05-31","close":42.93451690673828},{"date":"2016-06-30","close":43.36783981323242},{"date":"2016-07-29","close":43.71273422241211},{"date":"2016-08-31","close":44.791622161865234},{"date":"2016-09-30","close":45.56098556518555},{"date":"2016-10-31","close":45.51677322387695},{"date":"2016-11-30","close":46.995849609375},{"date":"2016-12-30","close":47.19187927246094},{"date":"2017-01-31","close":46.40773010253906},{"date":"2017-02-28","close":50.23939514160156},{"date":"2017-03-31","close":50.3374137878418},{"date":"2017-04-28","close":49.980987548828125},{"date":"2017-05-31","close":47.94646072387695},{"date":"2017-06-30","close":50.73090744018555},{"date":"2017-07-31","close":52.88661193847656},{"date":"2017-08-31","close":50.38958740234375},{"date":"2017-09-29","close":53.76685333251953},{"date":"2017-10-31","close":52.43750762939453},{"date":"2017-11-30","close":58.56795120239258},{"date":"2017-12-29","close":58.48658752441406},{"date":"2018-01-31","close":58.721649169921875},{"date":"2018-02-28","close":58.73069381713867},{"date":"2018-03-29","close":57.22987365722656},{"date":"2018-04-30","close":57.73617935180664},{"date":"2018-05-31","close":67.74219512939453},{"date":"2018-06-29","close":66.48701477050781},{"date":"2018-07-31","close":69.27930450439453},{"date":"2018-08-31","close":66.65074157714844},{"date":"2018-09-28","close":66.87810516357422},{"date":"2018-10-31","close":61.102577209472656},{"date":"2018-11-30","close":69.61946105957031},{"date":"2018-12-31","close":62.29975128173828},{"date":"2019-01-31","close":63.40688705444336},{"date":"2019-02-28","close":68.57640838623047},{"date":"2019-03-29","close":69.44561767578125},{"date":"2019-04-30","close":72.66627502441406},{"date":"2019-05-31","close":64.12830352783203},{"date":"2019-06-28","close":69.90621948242188},{"date":"2019-07-31","close":70.35775756835938},{"date":"2019-08-30","close":65.51979064941406},{"date":"2019-09-30","close":68.45944213867188},{"date":"2019-10-31","close":67.21540069580078},{"date":"2019-11-29","close":69.35031127929688},{"date":"2019-12-31","close":72.37440490722656},{"date":"2020-01-31","close":67.75477600097656},{"date":"2020-02-28","close":65.3243637084961},{"date":"2020-03-31","close":61.89209747314453},{"date":"2020-04-30","close":66.4282455444336},{"date":"2020-05-29","close":71.3340835571289},{"date":"2020-06-30","close":71.02584838867188},{"date":"2020-07-31","close":78.93731689453125},{"date":"2020-08-31","close":82.56145477294922},{"date":"2020-09-30","close":84.5510025024414},{"date":"2020-10-30","close":82.54277801513672},{"date":"2020-11-30","close":83.96766662597656},{"date":"2020-12-31","close":89.36067962646484},{"date":"2021-01-29","close":84.10858154296875},{"date":"2021-02-26","close":86.28834533691406},{"date":"2021-03-31","close":101.18022918701172},{"date":"2021-04-30","close":103.21905517578125},{"date":"2021-05-28","close":118.64237213134766},{"date":"2021-06-30","close":119.50135040283203},{"date":"2021-07-30","close":121.05884552001953},{"date":"2021-08-31","close":117.65125274658203},{"date":"2021-09-30","close":112.45021057128906},{"date":"2021-10-29","close":116.34864807128906},{"date":"2021-11-30","close":115.32827758789062},{"date":"2021-12-31","close":127.34282684326172},{"date":"2022-01-31","close":108.55765533447266},{"date":"2022-02-28","close":98.0129165649414},{"date":"2022-03-31","close":97.82328033447266},{"date":"2022-04-29","close":93.94486236572266},{"date":"2022-05-31","close":103.83817291259766},{"date":"2022-06-30","close":92.98114776611328},{"date":"2022-07-29","close":101.36720275878906},{"date":"2022-08-31","close":98.16162872314453},{"date":"2022-09-30","close":84.25164794921875},{"date":"2022-10-31","close":93.35323333740234},{"date":"2022-11-30","close":111.38353729248047},{"date":"2022-12-30","close":99.73269653320312},{"date":"2023-01-31","close":103.7922592163086},{"date":"2023-02-28","close":100.34691619873047},{"date":"2023-03-31","close":105.6828842163086},{"date":"2023-04-28","close":109.25299072265625},{"date":"2023-05-31","close":106.5036849975586},{"date":"2023-06-30","close":116.95033264160156},{"date":"2023-07-31","close":122.9074478149414},{"date":"2023-08-31","close":112.682861328125},{"date":"2023-09-29","close":110.67462158203125},{"date":"2023-10-31","close":105.48026275634766},{"date":"2023-11-30","close":116.86225128173828},{"date":"2023-12-29","close":123.52400207519531},{"date":"2024-01-31","close":122.67914581298828},{"date":"2024-02-29","close":116.14363861083984},{"date":"2024-03-28","close":118.05670928955078},{"date":"2024-04-30","close":108.09320831298828},{"date":"2024-05-31","close":117.40607452392578},{"date":"2024-06-28","close":121.91981506347656},{"date":"2024-07-31","close":121.94912719726562},{"date":"2024-08-30","close":120.5715560913086},{"date":"2024-09-30","close":128.37777709960938},{"date":"2024-10-31","close":116.26299285888672},{"date":"2024-11-29","close":118.84225463867188},{"date":"2024-12-31","close":108.87567138671875},{"date":"2025-01-31","close":111.63761138916016},{"date":"2025-02-28","close":115.35297393798828},{"date":"2025-03-31","close":118.19354248046875},{"date":"2025-04-30","close":108.03038787841797},{"date":"2025-05-30","close":110.80215454101562},{"date":"2025-06-30","close":113.06846618652344},{"date":"2025-07-31","close":115.03788757324219},{"date":"2025-08-29","close":119.29341888427734},{"date":"2025-09-30","close":121.32221221923828},{"date":"2025-10-31","close":120.63935089111328},{"date":"2025-11-28","close":145.38079833984375},{"date":"2025-12-31","close":148.24603271484375},{"date":"2026-01-30","close":159.7169189453125},{"date":"2026-02-27","close":144.28643798828125},{"date":"2026-03-31","close":142.49566650390625},{"date":"2026-04-30","close":147.1317901611328},{"date":"2026-05-29","close":157.1800079345703},{"date":"2026-06-30","close":162.97999572753906},{"date":"2026-07-31","close":167.88999938964844},{"date":"2026-08-31","close":189.64999389648438},{"date":"2026-09-04","close":188.8000030517578}],"EXPE":[{"date":"2014-01-31","close":60.495147705078125},{"date":"2014-02-28","close":73.1099624633789},{"date":"2014-03-31","close":67.63008117675781},{"date":"2014-04-30","close":66.22151947021484},{"date":"2014-05-30","close":68.51605987548828},{"date":"2014-06-30","close":73.61972045898438},{"date":"2014-07-31","close":74.23663330078125},{"date":"2014-08-29","close":80.4597396850586},{"date":"2014-09-30","close":82.0708236694336},{"date":"2014-10-31","close":79.58861541748047},{"date":"2014-11-28","close":81.76237487792969},{"date":"2014-12-31","close":80.11979675292969},{"date":"2015-01-30","close":80.6548080444336},{"date":"2015-02-27","close":86.11752319335938},{"date":"2015-03-31","close":88.52579498291016},{"date":"2015-04-30","close":88.61984252929688},{"date":"2015-05-29","close":101.0350112915039},{"date":"2015-06-30","close":103.00373077392578},{"date":"2015-07-31","close":114.39203643798828},{"date":"2015-08-31","close":108.556884765625},{"date":"2015-09-30","close":111.09640502929688},{"date":"2015-10-30","close":128.67466735839844},{"date":"2015-11-30","close":116.4507064819336},{"date":"2015-12-31","close":117.57633972167969},{"date":"2016-01-29","close":95.57451629638672},{"date":"2016-02-29","close":98.47845458984375},{"date":"2016-03-31","close":102.22056579589844},{"date":"2016-04-29","close":109.75768280029297},{"date":"2016-05-31","close":105.693115234375},{"date":"2016-06-30","close":100.99946594238281},{"date":"2016-07-29","close":110.8333740234375},{"date":"2016-08-31","close":103.91586303710938},{"date":"2016-09-30","close":111.1534194946289},{"date":"2016-10-31","close":123.06676483154297},{"date":"2016-11-30","close":118.39214324951172},{"date":"2016-12-30","close":108.11335754394531},{"date":"2017-01-31","close":116.0443344116211},{"date":"2017-02-28","close":113.61066436767578},{"date":"2017-03-31","close":120.69361114501953},{"date":"2017-04-28","close":127.91590118408203},{"date":"2017-05-31","close":137.8100128173828},{"date":"2017-06-30","close":142.765380859375},{"date":"2017-07-31","close":149.97308349609375},{"date":"2017-08-31","close":142.49461364746094},{"date":"2017-09-29","close":138.2493438720703},{"date":"2017-10-31","close":119.7315902709961},{"date":"2017-11-30","close":117.9468002319336},{"date":"2017-12-29","close":115.31826782226562},{"date":"2018-01-31","close":123.25199127197266},{"date":"2018-02-28","close":101.26091003417969},{"date":"2018-03-29","close":106.60063171386719},{"date":"2018-04-30","close":111.16741943359375},{"date":"2018-05-31","close":117.15643310546875},{"date":"2018-06-29","close":116.34333038330078},{"date":"2018-07-31","close":129.55642700195312},{"date":"2018-08-31","close":126.6314697265625},{"date":"2018-09-28","close":126.6120834350586},{"date":"2018-10-31","close":121.7117691040039},{"date":"2018-11-30","close":117.5166015625},{"date":"2018-12-31","close":109.59719848632812},{"date":"2019-01-31","close":116.01834106445312},{"date":"2019-02-28","close":119.96832275390625},{"date":"2019-03-29","close":116.06995391845703},{"date":"2019-04-30","close":126.64306640625},{"date":"2019-05-31","close":112.47482299804688},{"date":"2019-06-28","close":130.1089324951172},{"date":"2019-07-31","close":129.82528686523438},{"date":"2019-08-30","close":127.57534790039062},{"date":"2019-09-30","close":131.8017120361328},{"date":"2019-10-31","close":134.00802612304688},{"date":"2019-11-29","close":100.04277801513672},{"date":"2019-12-31","close":106.419677734375},{"date":"2020-01-31","close":106.7247543334961},{"date":"2020-02-28","close":97.05113983154297},{"date":"2020-03-31","close":55.580589294433594},{"date":"2020-04-30","close":70.11036682128906},{"date":"2020-05-29","close":78.5062255859375},{"date":"2020-06-30","close":81.1928939819336},{"date":"2020-07-31","close":80.01747131347656},{"date":"2020-08-31","close":96.94747924804688},{"date":"2020-09-30","close":90.56663513183594},{"date":"2020-10-30","close":92.99649047851562},{"date":"2020-11-30","close":122.96476745605469},{"date":"2020-12-31","close":130.77784729003906},{"date":"2021-01-29","close":122.57954406738281},{"date":"2021-02-26","close":159.0274658203125},{"date":"2021-03-31","close":170.01119995117188},{"date":"2021-04-30","close":174.07083129882812},{"date":"2021-05-28","close":174.78201293945312},{"date":"2021-06-30","close":161.70425415039062},{"date":"2021-07-30","close":158.89901733398438},{"date":"2021-08-31","close":142.7296142578125},{"date":"2021-09-30","close":161.89190673828125},{"date":"2021-10-29","close":162.3956756591797},{"date":"2021-11-30","close":159.1163330078125},{"date":"2021-12-31","close":178.50582885742188},{"date":"2022-01-31","close":181.0443572998047},{"date":"2022-02-28","close":193.70729064941406},{"date":"2022-03-31","close":193.27267456054688},{"date":"2022-04-29","close":172.60899353027344},{"date":"2022-05-31","close":127.74546813964844},{"date":"2022-06-30","close":93.66815948486328},{"date":"2022-07-29","close":104.75068664550781},{"date":"2022-08-31","close":101.39234924316406},{"date":"2022-09-30","close":92.54212188720703},{"date":"2022-10-31","close":92.32481384277344},{"date":"2022-11-30","close":105.531005859375},{"date":"2022-12-30","close":86.52674102783203},{"date":"2023-01-31","close":112.89962005615234},{"date":"2023-02-28","close":107.6349105834961},{"date":"2023-03-31","close":95.8411865234375},{"date":"2023-04-28","close":92.8088150024414},{"date":"2023-05-31","close":94.5373764038086},{"date":"2023-06-30","close":108.04976654052734},{"date":"2023-07-31","close":121.02877807617188},{"date":"2023-08-31","close":107.06201934814453},{"date":"2023-09-29","close":101.80719757080078},{"date":"2023-10-31","close":94.12251281738281},{"date":"2023-11-30","close":134.51153564453125},{"date":"2023-12-29","close":149.93028259277344},{"date":"2024-01-31","close":146.51266479492188},{"date":"2024-02-29","close":135.1437225341797},{"date":"2024-03-28","close":136.06231689453125},{"date":"2024-04-30","close":132.9805450439453},{"date":"2024-05-31","close":111.47725677490234},{"date":"2024-06-28","close":124.44638061523438},{"date":"2024-07-31","close":126.10580444335938},{"date":"2024-08-30","close":137.38587951660156},{"date":"2024-09-30","close":146.20645141601562},{"date":"2024-10-31","close":154.39491271972656},{"date":"2024-11-29","close":182.35804748535156},{"date":"2024-12-31","close":184.04710388183594},{"date":"2025-01-31","close":168.8555450439453},{"date":"2025-02-28","close":195.5346221923828},{"date":"2025-03-31","close":166.38893127441406},{"date":"2025-04-30","close":155.33262634277344},{"date":"2025-05-30","close":165.4473114013672},{"date":"2025-06-30","close":167.3622589111328},{"date":"2025-07-31","close":178.81210327148438},{"date":"2025-08-29","close":213.52444458007812},{"date":"2025-09-30","close":212.48068237304688},{"date":"2025-10-31","close":218.69354248046875},{"date":"2025-11-28","close":254.595947265625},{"date":"2025-12-31","close":282.0977478027344},{"date":"2026-01-30","close":263.706787109375},{"date":"2026-02-27","close":214.76710510253906},{"date":"2026-03-31","close":230.40081787109375},{"date":"2026-04-30","close":247.84378051757812},{"date":"2026-05-29","close":225.7899932861328},{"date":"2026-06-30","close":255.8800048828125},{"date":"2026-07-31","close":294.3157043457031},{"date":"2026-08-31","close":317.1199951171875},{"date":"2026-09-04","close":298.0400085449219}],"EXR":[{"date":"2014-01-31","close":28.812950134277344},{"date":"2014-02-28","close":30.983722686767578},{"date":"2014-03-31","close":30.862049102783203},{"date":"2014-04-30","close":33.29233932495117},{"date":"2014-05-30","close":33.30506134033203},{"date":"2014-06-30","close":34.178016662597656},{"date":"2014-07-31","close":33.20240783691406},{"date":"2014-08-29","close":33.82499313354492},{"date":"2014-09-30","close":33.39492416381836},{"date":"2014-10-31","close":37.6623649597168},{"date":"2014-11-28","close":38.38116455078125},{"date":"2014-12-31","close":38.27614974975586},{"date":"2015-01-30","close":43.08025360107422},{"date":"2015-02-27","close":42.93666458129883},{"date":"2015-03-31","close":44.4312858581543},{"date":"2015-04-30","close":43.3528938293457},{"date":"2015-05-29","close":46.04888916015625},{"date":"2015-06-30","close":43.26969528198242},{"date":"2015-07-31","close":48.77626419067383},{"date":"2015-08-31","close":48.74971008300781},{"date":"2015-09-30","close":51.61431884765625},{"date":"2015-10-30","close":53.00567626953125},{"date":"2015-11-30","close":56.022525787353516},{"date":"2015-12-31","close":59.41875076293945},{"date":"2016-01-29","close":61.08930969238281},{"date":"2016-02-29","close":55.33670425415039},{"date":"2016-03-31","close":63.39440155029297},{"date":"2016-04-29","close":57.622013092041016},{"date":"2016-05-31","close":63.06204605102539},{"date":"2016-06-30","close":63.327823638916016},{"date":"2016-07-29","close":58.86599349975586},{"date":"2016-08-31","close":55.12270736694336},{"date":"2016-09-30","close":54.887760162353516},{"date":"2016-10-31","close":50.560855865478516},{"date":"2016-11-30","close":48.494178771972656},{"date":"2016-12-30","close":53.96119689941406},{"date":"2017-01-31","close":50.33538055419922},{"date":"2017-02-28","close":55.323524475097656},{"date":"2017-03-31","close":52.51824951171875},{"date":"2017-04-28","close":53.323062896728516},{"date":"2017-05-31","close":54.69267654418945},{"date":"2017-06-30","close":55.64206314086914},{"date":"2017-07-31","close":56.71211242675781},{"date":"2017-08-31","close":55.37812423706055},{"date":"2017-09-29","close":57.589988708496094},{"date":"2017-10-31","close":58.79336929321289},{"date":"2017-11-30","close":61.51005554199219},{"date":"2017-12-29","close":63.58219909667969},{"date":"2018-01-31","close":60.69575500488281},{"date":"2018-02-28","close":61.83723831176758},{"date":"2018-03-29","close":64.08537292480469},{"date":"2018-04-30","close":65.72126007080078},{"date":"2018-05-31","close":70.60690307617188},{"date":"2018-06-29","close":73.8736572265625},{"date":"2018-07-31","close":69.55123901367188},{"date":"2018-08-31","close":68.24858093261719},{"date":"2018-09-28","close":64.74210357666016},{"date":"2018-10-31","close":67.29771423339844},{"date":"2018-11-30","close":71.72142791748047},{"date":"2018-12-31","close":68.21449279785156},{"date":"2019-01-31","close":74.34382629394531},{"date":"2019-02-28","close":72.33089447021484},{"date":"2019-03-29","close":77.49722290039062},{"date":"2019-04-30","close":78.85084533691406},{"date":"2019-05-31","close":81.48958587646484},{"date":"2019-06-28","close":81.3563232421875},{"date":"2019-07-31","close":86.17940521240234},{"date":"2019-08-30","close":93.48690032958984},{"date":"2019-09-30","close":90.27066802978516},{"date":"2019-10-31","close":86.75475311279297},{"date":"2019-11-29","close":81.9483413696289},{"date":"2019-12-31","close":82.33976745605469},{"date":"2020-01-31","close":86.28446960449219},{"date":"2020-02-28","close":78.2391357421875},{"date":"2020-03-31","close":75.35747528076172},{"date":"2020-04-30","close":69.4396743774414},{"date":"2020-05-29","close":76.13655090332031},{"date":"2020-06-30","close":73.39154815673828},{"date":"2020-07-31","close":82.10762023925781},{"date":"2020-08-31","close":84.65808868408203},{"date":"2020-09-30","close":85.70137786865234},{"date":"2020-10-30","close":92.8785400390625},{"date":"2020-11-30","close":90.29923248291016},{"date":"2020-12-31","close":93.56924438476562},{"date":"2021-01-29","close":91.89749145507812},{"date":"2021-02-26","close":101.51608276367188},{"date":"2021-03-31","close":107.8822250366211},{"date":"2021-04-30","close":121.0185546875},{"date":"2021-05-28","close":121.93010711669922},{"date":"2021-06-30","close":134.17428588867188},{"date":"2021-07-30","close":142.62672424316406},{"date":"2021-08-31","close":153.0858154296875},{"date":"2021-09-30","close":138.51832580566406},{"date":"2021-10-29","close":162.7439727783203},{"date":"2021-11-30","close":164.91256713867188},{"date":"2021-12-31","close":188.0575714111328},{"date":"2022-01-31","close":164.3855438232422},{"date":"2022-02-28","close":156.0579833984375},{"date":"2022-03-31","close":171.84335327148438},{"date":"2022-04-29","close":158.80462646484375},{"date":"2022-05-31","close":148.94204711914062},{"date":"2022-06-30","close":143.53878784179688},{"date":"2022-07-29","close":159.90757751464844},{"date":"2022-08-31","close":167.67848205566406},{"date":"2022-09-30","close":146.856689453125},{"date":"2022-10-31","close":150.87863159179688},{"date":"2022-11-30","close":136.63597106933594},{"date":"2022-12-30","close":126.34308624267578},{"date":"2023-01-31","close":135.48532104492188},{"date":"2023-02-28","close":141.3397674560547},{"date":"2023-03-31","close":141.31600952148438},{"date":"2023-04-28","close":131.87066650390625},{"date":"2023-05-31","close":125.13140106201172},{"date":"2023-06-30","close":130.55352783203125},{"date":"2023-07-31","close":123.23329162597656},{"date":"2023-08-31","close":113.61795806884766},{"date":"2023-09-29","close":107.876953125},{"date":"2023-10-31","close":91.91455841064453},{"date":"2023-11-30","close":115.49878692626953},{"date":"2023-12-29","close":143.85569763183594},{"date":"2024-01-31","close":129.5984649658203},{"date":"2024-02-29","close":126.48500061035156},{"date":"2024-03-28","close":133.35671997070312},{"date":"2024-04-30","close":121.8172607421875},{"date":"2024-05-31","close":131.3336639404297},{"date":"2024-06-28","close":142.44175720214844},{"date":"2024-07-31","close":146.30043029785156},{"date":"2024-08-30","close":162.23013305664062},{"date":"2024-09-30","close":166.67172241210938},{"date":"2024-10-31","close":151.04884338378906},{"date":"2024-11-29","close":158.1341552734375},{"date":"2024-12-31","close":139.80831909179688},{"date":"2025-01-31","close":143.92031860351562},{"date":"2025-02-28","close":142.5745849609375},{"date":"2025-03-31","close":140.34439086914062},{"date":"2025-04-30","close":138.48245239257812},{"date":"2025-05-30","close":142.8584747314453},{"date":"2025-06-30","close":140.87753295898438},{"date":"2025-07-31","close":128.3797149658203},{"date":"2025-08-29","close":137.1893310546875},{"date":"2025-09-30","close":136.16590881347656},{"date":"2025-10-31","close":129.0165557861328},{"date":"2025-11-28","close":128.6591033935547},{"date":"2025-12-31","close":127.34304809570312},{"date":"2026-01-30","close":134.9218292236328},{"date":"2026-02-27","close":147.69329833984375},{"date":"2026-03-31","close":129.7194366455078},{"date":"2026-04-30","close":141.7882080078125},{"date":"2026-05-29","close":142.75765991210938},{"date":"2026-06-30","close":145.3000030517578},{"date":"2026-07-31","close":148.0399932861328},{"date":"2026-08-31","close":141.10000610351562},{"date":"2026-09-04","close":139.25}],"F":[{"date":"2014-01-31","close":7.9241509437561035},{"date":"2014-02-28","close":8.151915550231934},{"date":"2014-03-31","close":8.263152122497559},{"date":"2014-04-30","close":8.621332168579102},{"date":"2014-05-30","close":8.776145935058594},{"date":"2014-06-30","close":9.203208923339844},{"date":"2014-07-31","close":9.150864601135254},{"date":"2014-08-29","close":9.360550880432129},{"date":"2014-09-30","close":7.951897621154785},{"date":"2014-10-31","close":7.643013954162598},{"date":"2014-11-28","close":8.532617568969727},{"date":"2014-12-31","close":8.407854080200195},{"date":"2015-01-30","close":8.060745239257812},{"date":"2015-02-27","close":8.953949928283691},{"date":"2015-03-31","close":8.844353675842285},{"date":"2015-04-30","close":8.739668846130371},{"date":"2015-05-29","close":8.391189575195312},{"date":"2015-06-30","close":8.302687644958496},{"date":"2015-07-31","close":8.28693962097168},{"date":"2015-08-31","close":7.750497341156006},{"date":"2015-09-30","close":7.582856178283691},{"date":"2015-10-30","close":8.359983444213867},{"date":"2015-11-30","close":8.089030265808105},{"date":"2015-12-31","close":7.953554630279541},{"date":"2016-01-29","close":6.9672346115112305},{"date":"2016-02-29","close":7.299840927124023},{"date":"2016-03-31","close":7.877526760101318},{"date":"2016-04-29","close":7.999807834625244},{"date":"2016-05-31","close":7.958513259887695},{"date":"2016-06-30","close":7.415750980377197},{"date":"2016-07-29","close":7.550741672515869},{"date":"2016-08-31","close":7.514957427978516},{"date":"2016-09-30","close":7.198849678039551},{"date":"2016-10-31","close":7.089264392852783},{"date":"2016-11-30","close":7.222113609313965},{"date":"2016-12-30","close":7.324769496917725},{"date":"2017-01-31","close":7.5839409828186035},{"date":"2017-02-28","close":7.688251495361328},{"date":"2017-03-31","close":7.142160415649414},{"date":"2017-04-28","close":7.132697582244873},{"date":"2017-05-31","close":6.915046691894531},{"date":"2017-06-30","close":6.958576202392578},{"date":"2017-07-31","close":7.066839694976807},{"date":"2017-08-31","close":6.947168827056885},{"date":"2017-09-29","close":7.539221286773682},{"date":"2017-10-31","close":7.824136257171631},{"date":"2017-11-30","close":7.983553886413574},{"date":"2017-12-29","close":7.964422702789307},{"date":"2018-01-31","close":7.167437553405762},{"date":"2018-02-28","close":6.932224750518799},{"date":"2018-03-29","close":7.239306449890137},{"date":"2018-04-30","close":7.442378044128418},{"date":"2018-05-31","close":7.647637844085693},{"date":"2018-06-29","close":7.3298139572143555},{"date":"2018-07-31","close":6.741272449493408},{"date":"2018-08-31","close":6.365265846252441},{"date":"2018-09-28","close":6.210833549499512},{"date":"2018-10-31","close":6.527457237243652},{"date":"2018-11-30","close":6.431766986846924},{"date":"2018-12-31","close":5.228801250457764},{"date":"2019-01-31","close":6.119616508483887},{"date":"2019-02-28","close":6.098756790161133},{"date":"2019-03-29","close":6.105709075927734},{"date":"2019-04-30","close":7.383630275726318},{"date":"2019-05-31","close":6.7265214920043945},{"date":"2019-06-28","close":7.228185653686523},{"date":"2019-07-31","close":6.8340888023376465},{"date":"2019-08-30","close":6.575929164886475},{"date":"2019-09-30","close":6.568756103515625},{"date":"2019-10-31","close":6.261096954345703},{"date":"2019-11-29","close":6.603672027587891},{"date":"2019-12-31","close":6.778602600097656},{"date":"2020-01-31","close":6.5380730628967285},{"date":"2020-02-28","close":5.159294605255127},{"date":"2020-03-31","close":3.5803720951080322},{"date":"2020-04-30","close":3.7731053829193115},{"date":"2020-05-29","close":4.232698440551758},{"date":"2020-06-30","close":4.506969451904297},{"date":"2020-07-31","close":4.899847984313965},{"date":"2020-08-31","close":5.055516719818115},{"date":"2020-09-30","close":4.936911582946777},{"date":"2020-10-30","close":5.730078220367432},{"date":"2020-11-30","close":6.730803489685059},{"date":"2020-12-31","close":6.515833377838135},{"date":"2021-01-29","close":7.805657386779785},{"date":"2021-02-26","close":8.672953605651855},{"date":"2021-03-31","close":9.080656051635742},{"date":"2021-04-30","close":8.55434799194336},{"date":"2021-05-28","close":10.770768165588379},{"date":"2021-06-30","close":11.015390396118164},{"date":"2021-07-30","close":10.340828895568848},{"date":"2021-08-31","close":9.658854484558105},{"date":"2021-09-30","close":10.496496200561523},{"date":"2021-10-29","close":12.661027908325195},{"date":"2021-11-30","close":14.296751976013184},{"date":"2021-12-31","close":15.473872184753418},{"date":"2022-01-31","close":15.201470375061035},{"date":"2022-02-28","close":13.14964485168457},{"date":"2022-03-31","close":12.662900924682617},{"date":"2022-04-29","close":10.6741361618042},{"date":"2022-05-31","close":10.312299728393555},{"date":"2022-06-30","close":8.390050888061523},{"date":"2022-07-29","close":11.073662757873535},{"date":"2022-08-31","close":11.602843284606934},{"date":"2022-09-30","close":8.527022361755371},{"date":"2022-10-31","close":10.1791353225708},{"date":"2022-11-30","close":10.693264961242676},{"date":"2022-12-30","close":8.946955680847168},{"date":"2023-01-31","close":10.393238067626953},{"date":"2023-02-28","close":9.870818138122559},{"date":"2023-03-31","close":10.304250717163086},{"date":"2023-04-28","close":9.836777687072754},{"date":"2023-05-31","close":9.936138153076172},{"date":"2023-06-30","close":12.527814865112305},{"date":"2023-07-31","close":11.057097434997559},{"date":"2023-08-31","close":10.153111457824707},{"date":"2023-09-29","close":10.395848274230957},{"date":"2023-10-31","close":8.28824234008789},{"date":"2023-11-30","close":8.721780776977539},{"date":"2023-12-29","close":10.362425804138184},{"date":"2024-01-31","close":9.962891578674316},{"date":"2024-02-29","close":10.8602876663208},{"date":"2024-03-28","close":11.593620300292969},{"date":"2024-04-30","close":10.607114791870117},{"date":"2024-05-31","close":10.71827507019043},{"date":"2024-06-28","close":11.080556869506836},{"date":"2024-07-31","close":9.560736656188965},{"date":"2024-08-30","close":10.041687965393066},{"date":"2024-09-30","close":9.476338386535645},{"date":"2024-10-31","close":9.234046936035156},{"date":"2024-11-29","close":10.123550415039062},{"date":"2024-12-31","close":9.00477409362793},{"date":"2025-01-31","close":9.168498992919922},{"date":"2025-02-28","close":8.970294952392578},{"date":"2025-03-31","close":9.421157836914062},{"date":"2025-04-30","close":9.402371406555176},{"date":"2025-05-30","close":9.892176628112793},{"date":"2025-06-30","close":10.340087890625},{"date":"2025-07-31","close":10.549748420715332},{"date":"2025-08-29","close":11.36748218536377},{"date":"2025-09-30","close":11.550984382629395},{"date":"2025-10-31","close":12.680970191955566},{"date":"2025-11-28","close":12.974174499511719},{"date":"2025-12-31","close":12.817858695983887},{"date":"2026-01-30","close":13.560357093811035},{"date":"2026-02-27","close":13.914606094360352},{"date":"2026-03-31","close":11.39634895324707},{"date":"2026-04-30","close":11.92962646484375},{"date":"2026-05-29","close":17.440000534057617},{"date":"2026-06-30","close":13.899999618530273},{"date":"2026-07-31","close":14.522714614868164},{"date":"2026-08-31","close":13.9399995803833},{"date":"2026-09-04","close":14.619999885559082}],"FANG":[{"date":"2014-01-31","close":39.738059997558594},{"date":"2014-02-28","close":49.17949295043945},{"date":"2014-03-31","close":51.45766067504883},{"date":"2014-04-30","close":54.99723815917969},{"date":"2014-05-30","close":57.70354080200195},{"date":"2014-06-30","close":67.88652038574219},{"date":"2014-07-31","close":62.86384201049805},{"date":"2014-08-29","close":66.01349639892578},{"date":"2014-09-30","close":57.16839599609375},{"date":"2014-10-31","close":52.32154083251953},{"date":"2014-11-28","close":43.11711502075195},{"date":"2014-12-31","close":45.70109176635742},{"date":"2015-01-30","close":52.74201202392578},{"date":"2015-02-27","close":54.439170837402344},{"date":"2015-03-31","close":58.743228912353516},{"date":"2015-04-30","close":63.12376022338867},{"date":"2015-05-29","close":59.48478317260742},{"date":"2015-06-30","close":57.62708282470703},{"date":"2015-07-31","close":51.45003890991211},{"date":"2015-08-31","close":52.206871032714844},{"date":"2015-09-30","close":49.38591766357422},{"date":"2015-10-30","close":56.44977951049805},{"date":"2015-11-30","close":59.645347595214844},{"date":"2015-12-31","close":51.144222259521484},{"date":"2016-01-29","close":57.757057189941406},{"date":"2016-02-29","close":54.46974563598633},{"date":"2016-03-31","close":59.003173828125},{"date":"2016-04-29","close":66.18936920166016},{"date":"2016-05-31","close":69.53015899658203},{"date":"2016-06-30","close":69.72891235351562},{"date":"2016-07-29","close":67.11438751220703},{"date":"2016-08-31","close":72.81744384765625},{"date":"2016-09-30","close":73.80364990234375},{"date":"2016-10-31","close":69.79008483886719},{"date":"2016-11-30","close":82.44998168945312},{"date":"2016-12-30","close":77.25914764404297},{"date":"2017-01-31","close":80.40116882324219},{"date":"2017-02-28","close":77.10623168945312},{"date":"2017-03-31","close":79.29267120361328},{"date":"2017-04-28","close":76.32646942138672},{"date":"2017-05-31","close":70.91390228271484},{"date":"2017-06-30","close":67.89415740966797},{"date":"2017-07-31","close":73.29907989501953},{"date":"2017-08-31","close":69.40786743164062},{"date":"2017-09-29","close":74.88920593261719},{"date":"2017-10-31","close":81.92250061035156},{"date":"2017-11-30","close":83.56615447998047},{"date":"2017-12-29","close":96.51657104492188},{"date":"2018-01-31","close":95.94320678710938},{"date":"2018-02-28","close":95.28575134277344},{"date":"2018-03-29","close":96.72299194335938},{"date":"2018-04-30","close":98.19843292236328},{"date":"2018-05-31","close":92.404296875},{"date":"2018-06-29","close":100.67601776123047},{"date":"2018-07-31","close":100.96678924560547},{"date":"2018-08-31","close":92.74541473388672},{"date":"2018-09-28","close":103.55345916748047},{"date":"2018-10-31","close":86.06603240966797},{"date":"2018-11-30","close":84.64363861083984},{"date":"2018-12-31","close":71.08596801757812},{"date":"2019-01-31","close":79.076416015625},{"date":"2019-02-28","close":79.02497100830078},{"date":"2019-03-29","close":77.95010375976562},{"date":"2019-04-30","close":81.681396484375},{"date":"2019-05-31","close":75.42227935791016},{"date":"2019-06-28","close":83.81366729736328},{"date":"2019-07-31","close":79.55259704589844},{"date":"2019-08-30","close":75.58523559570312},{"date":"2019-09-30","close":69.28902435302734},{"date":"2019-10-31","close":66.0908432006836},{"date":"2019-11-29","close":59.747825622558594},{"date":"2019-12-31","close":71.7375717163086},{"date":"2020-01-31","close":57.476593017578125},{"date":"2020-02-28","close":47.897151947021484},{"date":"2020-03-31","close":20.363576889038086},{"date":"2020-04-30","close":33.840843200683594},{"date":"2020-05-29","close":33.40116500854492},{"date":"2020-06-30","close":32.80499267578125},{"date":"2020-07-31","close":31.267499923706055},{"date":"2020-08-31","close":30.82154083251953},{"date":"2020-09-30","close":23.82815170288086},{"date":"2020-10-30","close":20.537145614624023},{"date":"2020-11-30","close":31.982820510864258},{"date":"2020-12-31","close":38.73794937133789},{"date":"2021-01-29","close":45.37302780151367},{"date":"2021-02-26","close":55.44969940185547},{"date":"2021-03-31","close":59.1524658203125},{"date":"2021-04-30","close":65.78488159179688},{"date":"2021-05-28","close":64.77340698242188},{"date":"2021-06-30","close":75.95323181152344},{"date":"2021-07-30","close":62.39506530761719},{"date":"2021-08-31","close":62.76472091674805},{"date":"2021-09-30","close":77.0279312133789},{"date":"2021-10-29","close":87.21477508544922},{"date":"2021-11-30","close":87.21739959716797},{"date":"2021-12-31","close":88.13262939453125},{"date":"2022-01-31","close":103.09515380859375},{"date":"2022-02-28","close":112.8522720336914},{"date":"2022-03-31","close":112.51268768310547},{"date":"2022-04-29","close":103.60720825195312},{"date":"2022-05-31","close":127.77670288085938},{"date":"2022-06-30","close":101.82965850830078},{"date":"2022-07-29","close":107.60407257080078},{"date":"2022-08-31","close":114.65190124511719},{"date":"2022-09-30","close":103.62370300292969},{"date":"2022-10-31","close":135.15126037597656},{"date":"2022-11-30","close":129.07821655273438},{"date":"2022-12-30","close":119.27656555175781},{"date":"2023-01-31","close":127.42135620117188},{"date":"2023-02-28","close":122.59029388427734},{"date":"2023-03-31","close":120.32707214355469},{"date":"2023-04-28","close":126.58511352539062},{"date":"2023-05-31","close":113.89903259277344},{"date":"2023-06-30","close":117.67027282714844},{"date":"2023-07-31","close":131.967041015625},{"date":"2023-08-31","close":136.7320098876953},{"date":"2023-09-29","close":139.52467346191406},{"date":"2023-10-31","close":144.4253387451172},{"date":"2023-11-30","close":142.1102752685547},{"date":"2023-12-29","close":142.72686767578125},{"date":"2024-01-31","close":141.49365234375},{"date":"2024-02-29","close":167.9811248779297},{"date":"2024-03-28","close":185.469482421875},{"date":"2024-04-30","close":188.23976135253906},{"date":"2024-05-31","close":188.33763122558594},{"date":"2024-06-28","close":189.2166748046875},{"date":"2024-07-31","close":191.22047424316406},{"date":"2024-08-30","close":186.6382598876953},{"date":"2024-09-30","close":164.9143524169922},{"date":"2024-10-31","close":169.09458923339844},{"date":"2024-11-29","close":170.72210693359375},{"date":"2024-12-31","close":157.49424743652344},{"date":"2025-01-31","close":158.00375366210938},{"date":"2025-02-28","close":152.8125762939453},{"date":"2025-03-31","close":154.7816619873047},{"date":"2025-04-30","close":127.80038452148438},{"date":"2025-05-30","close":131.1651153564453},{"date":"2025-06-30","close":133.9434051513672},{"date":"2025-07-31","close":144.92015075683594},{"date":"2025-08-29","close":146.06105041503906},{"date":"2025-09-30","close":140.50375366210938},{"date":"2025-10-31","close":140.59213256835938},{"date":"2025-11-28","close":150.85362243652344},{"date":"2025-12-31","close":148.6193389892578},{"date":"2026-01-30","close":162.0843505859375},{"date":"2026-02-27","close":172.0990753173828},{"date":"2026-03-31","close":196.70809936523438},{"date":"2026-04-30","close":204.50521850585938},{"date":"2026-05-29","close":191.47999572753906},{"date":"2026-06-30","close":175.77999877929688},{"date":"2026-07-31","close":201.83843994140625},{"date":"2026-08-31","close":200.47999572753906},{"date":"2026-09-04","close":199.22000122070312}],"FAST":[{"date":"2014-01-31","close":7.973898887634277},{"date":"2014-02-28","close":8.565633773803711},{"date":"2014-03-31","close":8.948626518249512},{"date":"2014-04-30","close":9.135404586791992},{"date":"2014-05-30","close":8.892792701721191},{"date":"2014-06-30","close":9.027779579162598},{"date":"2014-07-31","close":8.137260437011719},{"date":"2014-08-29","close":8.306023597717285},{"date":"2014-09-30","close":8.236319541931152},{"date":"2014-10-31","close":8.126263618469238},{"date":"2014-11-28","close":8.340303421020508},{"date":"2014-12-31","close":8.775773048400879},{"date":"2015-01-30","close":8.243528366088867},{"date":"2015-02-27","close":7.71438455581665},{"date":"2015-03-31","close":7.693958759307861},{"date":"2015-04-30","close":7.966065406799316},{"date":"2015-05-29","close":7.758594512939453},{"date":"2015-06-30","close":7.883824348449707},{"date":"2015-07-31","close":7.8786163330078125},{"date":"2015-08-31","close":7.253748893737793},{"date":"2015-09-30","close":6.890496253967285},{"date":"2015-10-30","close":7.424410820007324},{"date":"2015-11-30","close":7.693631172180176},{"date":"2015-12-31","close":7.7391357421875},{"date":"2016-01-29","close":7.750999927520752},{"date":"2016-02-29","close":8.654899597167969},{"date":"2016-03-31","close":9.36387825012207},{"date":"2016-04-29","close":9.000792503356934},{"date":"2016-05-31","close":8.854591369628906},{"date":"2016-06-30","close":8.539113998413086},{"date":"2016-07-29","close":8.28302001953125},{"date":"2016-08-31","close":8.352778434753418},{"date":"2016-09-30","close":8.095081329345703},{"date":"2016-10-31","close":7.611401557922363},{"date":"2016-11-30","close":9.255528450012207},{"date":"2016-12-30","close":9.173519134521484},{"date":"2017-01-31","close":9.763002395629883},{"date":"2017-02-28","close":9.831782341003418},{"date":"2017-03-31","close":10.120662689208984},{"date":"2017-04-28","close":8.842272758483887},{"date":"2017-05-31","close":8.543442726135254},{"date":"2017-06-30","close":8.614690780639648},{"date":"2017-07-31","close":8.566520690917969},{"date":"2017-08-31","close":8.508692741394043},{"date":"2017-09-29","close":9.088966369628906},{"date":"2017-10-31","close":9.427815437316895},{"date":"2017-11-30","close":10.51571273803711},{"date":"2017-12-29","close":10.977370262145996},{"date":"2018-01-31","close":11.10432243347168},{"date":"2018-02-28","close":11.055829048156738},{"date":"2018-03-29","close":11.029566764831543},{"date":"2018-04-30","close":10.174903869628906},{"date":"2018-05-31","close":10.834373474121094},{"date":"2018-06-29","close":9.796321868896484},{"date":"2018-07-31","close":11.668076515197754},{"date":"2018-08-31","close":11.961159706115723},{"date":"2018-09-28","close":11.891473770141602},{"date":"2018-10-31","close":10.619136810302734},{"date":"2018-11-30","close":12.240617752075195},{"date":"2018-12-31","close":10.800910949707031},{"date":"2019-01-31","close":12.578680038452148},{"date":"2019-02-28","close":13.094640731811523},{"date":"2019-03-29","close":13.379672050476074},{"date":"2019-04-30","close":14.768488883972168},{"date":"2019-05-31","close":12.807035446166992},{"date":"2019-06-28","close":13.644363403320312},{"date":"2019-07-31","close":12.985098838806152},{"date":"2019-08-30","close":12.909213066101074},{"date":"2019-09-30","close":13.773479461669922},{"date":"2019-10-31","close":15.241128921508789},{"date":"2019-11-29","close":15.063018798828125},{"date":"2019-12-31","close":15.669441223144531},{"date":"2020-01-31","close":14.895340919494629},{"date":"2020-02-28","close":14.61348819732666},{"date":"2020-03-31","close":13.34516716003418},{"date":"2020-04-30","close":15.575653076171875},{"date":"2020-05-29","close":17.742998123168945},{"date":"2020-06-30","close":18.42245101928711},{"date":"2020-07-31","close":20.339740753173828},{"date":"2020-08-31","close":21.12670135498047},{"date":"2020-09-30","close":19.49657440185547},{"date":"2020-10-30","close":18.796751022338867},{"date":"2020-11-30","close":21.501258850097656},{"date":"2020-12-31","close":21.404821395874023},{"date":"2021-01-29","close":19.98455810546875},{"date":"2021-02-26","close":20.449825286865234},{"date":"2021-03-31","close":22.174182891845703},{"date":"2021-04-30","close":23.181642532348633},{"date":"2021-05-28","close":23.518640518188477},{"date":"2021-06-30","close":23.057485580444336},{"date":"2021-07-30","close":24.410831451416016},{"date":"2021-08-31","close":24.89218521118164},{"date":"2021-09-30","close":23.00242805480957},{"date":"2021-10-29","close":25.5681209564209},{"date":"2021-11-30","close":26.504302978515625},{"date":"2021-12-31","close":28.694700241088867},{"date":"2022-01-31","close":25.388946533203125},{"date":"2022-02-28","close":23.177492141723633},{"date":"2022-03-31","close":26.75365447998047},{"date":"2022-04-29","close":25.047868728637695},{"date":"2022-05-31","close":24.255359649658203},{"date":"2022-06-30","close":22.606935501098633},{"date":"2022-07-29","close":23.409303665161133},{"date":"2022-08-31","close":22.939844131469727},{"date":"2022-09-30","close":20.98451042175293},{"date":"2022-10-31","close":22.173900604248047},{"date":"2022-11-30","close":23.632888793945312},{"date":"2022-12-30","close":21.710508346557617},{"date":"2023-01-31","close":23.19243812561035},{"date":"2023-02-28","close":23.82076644897461},{"date":"2023-03-31","close":24.920320510864258},{"date":"2023-04-28","close":25.037893295288086},{"date":"2023-05-31","close":25.04254150390625},{"date":"2023-06-30","close":27.432863235473633},{"date":"2023-07-31","close":27.419889450073242},{"date":"2023-08-31","close":26.938018798828125},{"date":"2023-09-29","close":25.56257438659668},{"date":"2023-10-31","close":27.46048927307129},{"date":"2023-11-30","close":28.22772789001465},{"date":"2023-12-29","close":30.67827606201172},{"date":"2024-01-31","close":32.500511169433594},{"date":"2024-02-29","close":34.77740478515625},{"date":"2024-03-28","close":36.74467849731445},{"date":"2024-04-30","close":32.5504150390625},{"date":"2024-05-31","close":31.611370086669922},{"date":"2024-06-28","close":30.106979370117188},{"date":"2024-07-31","close":34.08921432495117},{"date":"2024-08-30","close":32.89909744262695},{"date":"2024-09-30","close":34.41203689575195},{"date":"2024-10-31","close":37.86445999145508},{"date":"2024-11-29","close":40.470123291015625},{"date":"2024-12-31","close":34.827754974365234},{"date":"2025-01-31","close":35.67649841308594},{"date":"2025-02-28","close":36.889427185058594},{"date":"2025-03-31","close":37.77597427368164},{"date":"2025-04-30","close":39.65443801879883},{"date":"2025-05-30","close":40.49190139770508},{"date":"2025-06-30","close":41.13835906982422},{"date":"2025-07-31","close":45.397037506103516},{"date":"2025-08-29","close":48.87094497680664},{"date":"2025-09-30","close":48.260799407958984},{"date":"2025-10-31","close":40.70668411254883},{"date":"2025-11-28","close":39.96476364135742},{"date":"2025-12-31","close":39.697669982910156},{"date":"2026-01-30","close":43.13017654418945},{"date":"2026-02-27","close":45.79597473144531},{"date":"2026-03-31","close":46.1540641784668},{"date":"2026-04-30","close":44.93000030517578},{"date":"2026-05-29","close":44.20000076293945},{"date":"2026-06-30","close":48.029998779296875},{"date":"2026-07-31","close":47.709999084472656},{"date":"2026-08-31","close":49.310001373291016},{"date":"2026-09-04","close":49.599998474121094}],"FCX":[{"date":"2014-01-31","close":27.622760772705078},{"date":"2014-02-28","close":27.801738739013672},{"date":"2014-03-31","close":28.185272216796875},{"date":"2014-04-30","close":29.572134017944336},{"date":"2014-05-30","close":29.296794891357422},{"date":"2014-06-30","close":31.404788970947266},{"date":"2014-07-31","close":32.28432846069336},{"date":"2014-08-29","close":31.547029495239258},{"date":"2014-09-30","close":28.32034683227539},{"date":"2014-10-31","close":24.971670150756836},{"date":"2014-11-28","close":23.525938034057617},{"date":"2014-12-31","close":20.468008041381836},{"date":"2015-01-30","close":14.93148422241211},{"date":"2015-02-27","close":19.212848663330078},{"date":"2015-03-31","close":16.83233642578125},{"date":"2015-04-30","close":20.72620964050293},{"date":"2015-05-29","close":17.501934051513672},{"date":"2015-06-30","close":16.58453369140625},{"date":"2015-07-31","close":10.56716251373291},{"date":"2015-08-31","close":9.568903923034668},{"date":"2015-09-30","close":8.7145414352417},{"date":"2015-10-30","close":10.626211166381836},{"date":"2015-11-30","close":7.385081768035889},{"date":"2015-12-31","close":6.112102031707764},{"date":"2016-01-29","close":4.152981281280518},{"date":"2016-02-29","close":6.888528823852539},{"date":"2016-03-31","close":9.335179328918457},{"date":"2016-04-29","close":12.639503479003906},{"date":"2016-05-31","close":10.003264427185059},{"date":"2016-06-30","close":10.057433128356934},{"date":"2016-07-29","close":11.700568199157715},{"date":"2016-08-31","close":9.290034294128418},{"date":"2016-09-30","close":9.804641723632812},{"date":"2016-10-31","close":10.093547821044922},{"date":"2016-11-30","close":13.85831356048584},{"date":"2016-12-30","close":11.908217430114746},{"date":"2017-01-31","close":15.03197956085205},{"date":"2017-02-28","close":12.097808837890625},{"date":"2017-03-31","close":12.061697006225586},{"date":"2017-04-28","close":11.51097583770752},{"date":"2017-05-31","close":10.373420715332031},{"date":"2017-06-30","close":10.842887878417969},{"date":"2017-07-31","close":13.199252128601074},{"date":"2017-08-31","close":13.343703269958496},{"date":"2017-09-29","close":12.675613403320312},{"date":"2017-10-31","close":12.62144660949707},{"date":"2017-11-30","close":12.567276000976562},{"date":"2017-12-29","close":17.11749839782715},{"date":"2018-01-31","close":17.605024337768555},{"date":"2018-02-28","close":16.79248046875},{"date":"2018-03-29","close":15.862577438354492},{"date":"2018-04-30","close":13.770209312438965},{"date":"2018-05-31","close":15.3002347946167},{"date":"2018-06-29","close":15.626152992248535},{"date":"2018-07-31","close":14.981120109558105},{"date":"2018-08-31","close":12.756654739379883},{"date":"2018-09-28","close":12.638618469238281},{"date":"2018-10-31","close":10.617707252502441},{"date":"2018-11-30","close":10.882012367248535},{"date":"2018-12-31","close":9.396443367004395},{"date":"2019-01-31","close":10.654519081115723},{"date":"2019-02-28","close":11.807841300964355},{"date":"2019-03-29","close":11.798690795898438},{"date":"2019-04-30","close":11.309966087341309},{"date":"2019-05-31","close":8.921182632446289},{"date":"2019-06-28","close":10.666828155517578},{"date":"2019-07-31","close":10.207489967346191},{"date":"2019-08-30","close":8.481633186340332},{"date":"2019-09-30","close":8.832338333129883},{"date":"2019-10-31","close":9.113930702209473},{"date":"2019-11-29","close":10.561763763427734},{"date":"2019-12-31","close":12.176654815673828},{"date":"2020-01-31","close":10.340107917785645},{"date":"2020-02-28","close":9.278151512145996},{"date":"2020-03-31","close":6.287904262542725},{"date":"2020-04-30","close":8.225510597229004},{"date":"2020-05-29","close":8.449079513549805},{"date":"2020-06-30","close":10.777931213378906},{"date":"2020-07-31","close":12.035512924194336},{"date":"2020-08-31","close":14.541358947753906},{"date":"2020-09-30","close":14.569306373596191},{"date":"2020-10-30","close":16.152921676635742},{"date":"2020-11-30","close":21.78874969482422},{"date":"2020-12-31","close":24.238706588745117},{"date":"2021-01-29","close":25.06777572631836},{"date":"2021-02-26","close":31.588565826416016},{"date":"2021-03-31","close":30.675655364990234},{"date":"2021-04-30","close":35.206703186035156},{"date":"2021-05-28","close":39.884132385253906},{"date":"2021-06-30","close":34.64653396606445},{"date":"2021-07-30","close":35.64564514160156},{"date":"2021-08-31","close":34.04579544067383},{"date":"2021-09-30","close":30.434444427490234},{"date":"2021-10-29","close":35.36417770385742},{"date":"2021-11-30","close":34.764137268066406},{"date":"2021-12-31","close":39.12371826171875},{"date":"2022-01-31","close":35.0117073059082},{"date":"2022-02-28","close":44.16442108154297},{"date":"2022-03-31","close":46.78889083862305},{"date":"2022-04-29","close":38.26370620727539},{"date":"2022-05-31","close":36.87659454345703},{"date":"2022-06-30","close":27.61026954650879},{"date":"2022-07-29","close":29.941007614135742},{"date":"2022-08-31","close":28.090457916259766},{"date":"2022-09-30","close":25.936222076416016},{"date":"2022-10-31","close":30.23110580444336},{"date":"2022-11-30","close":37.967750549316406},{"date":"2022-12-30","close":36.25061798095703},{"date":"2023-01-31","close":42.707210540771484},{"date":"2023-02-28","close":39.21368408203125},{"date":"2023-03-31","close":39.156253814697266},{"date":"2023-04-28","close":36.41769790649414},{"date":"2023-05-31","close":32.98823547363281},{"date":"2023-06-30","close":38.42543029785156},{"date":"2023-07-31","close":43.05097961425781},{"date":"2023-08-31","close":38.48073196411133},{"date":"2023-09-29","close":35.954551696777344},{"date":"2023-10-31","close":32.70229721069336},{"date":"2023-11-30","close":36.12936019897461},{"date":"2023-12-29","close":41.21186447143555},{"date":"2024-01-31","close":38.56380844116211},{"date":"2024-02-29","close":36.737152099609375},{"date":"2024-03-28","close":45.68582534790039},{"date":"2024-04-30","close":48.66684341430664},{"date":"2024-05-31","close":51.38571548461914},{"date":"2024-06-28","close":47.361000061035156},{"date":"2024-07-31","close":44.38214874267578},{"date":"2024-08-30","close":43.27772903442383},{"date":"2024-09-30","close":48.790061950683594},{"date":"2024-10-31","close":44.136474609375},{"date":"2024-11-29","close":43.33256912231445},{"date":"2024-12-31","close":37.33267593383789},{"date":"2025-01-31","close":35.2804069519043},{"date":"2025-02-28","close":36.32357406616211},{"date":"2025-03-31","close":37.25848388671875},{"date":"2025-04-30","close":35.6158447265625},{"date":"2025-05-30","close":38.03768539428711},{"date":"2025-06-30","close":42.85170364379883},{"date":"2025-07-31","close":39.90864562988281},{"date":"2025-08-29","close":44.03438949584961},{"date":"2025-09-30","close":38.89704895019531},{"date":"2025-10-31","close":41.50496292114258},{"date":"2025-11-28","close":42.77897262573242},{"date":"2025-12-31","close":50.55244827270508},{"date":"2026-01-30","close":60.09766387939453},{"date":"2026-02-27","close":67.930419921875},{"date":"2026-03-31","close":58.65085220336914},{"date":"2026-04-30","close":57.779998779296875},{"date":"2026-05-29","close":65.70999908447266},{"date":"2026-06-30","close":62.88999938964844},{"date":"2026-07-31","close":62.630001068115234},{"date":"2026-08-31","close":75.73999786376953},{"date":"2026-09-04","close":72.7300033569336}],"FDS":[{"date":"2014-01-31","close":92.20951843261719},{"date":"2014-02-28","close":92.10044860839844},{"date":"2014-03-31","close":94.30482482910156},{"date":"2014-04-30","close":93.15890502929688},{"date":"2014-05-30","close":94.0556640625},{"date":"2014-06-30","close":105.5909423828125},{"date":"2014-07-31","close":105.45923614501953},{"date":"2014-08-29","close":112.18360137939453},{"date":"2014-09-30","close":107.01470947265625},{"date":"2014-10-31","close":115.7410888671875},{"date":"2014-11-28","close":121.03292083740234},{"date":"2014-12-31","close":124.29141998291016},{"date":"2015-01-30","close":126.79936981201172},{"date":"2015-02-27","close":137.70176696777344},{"date":"2015-03-31","close":140.93295288085938},{"date":"2015-04-30","close":139.33067321777344},{"date":"2015-05-29","close":146.60903930664062},{"date":"2015-06-30","close":144.2479705810547},{"date":"2015-07-31","close":147.0439453125},{"date":"2015-08-31","close":140.56614685058594},{"date":"2015-09-30","close":142.24844360351562},{"date":"2015-10-30","close":155.87603759765625},{"date":"2015-11-30","close":151.29046630859375},{"date":"2015-12-31","close":145.07931518554688},{"date":"2016-01-29","close":134.486328125},{"date":"2016-02-29","close":134.69505310058594},{"date":"2016-03-31","close":135.62586975097656},{"date":"2016-04-29","close":134.92774963378906},{"date":"2016-05-31","close":142.82632446289062},{"date":"2016-06-30","close":144.9363250732422},{"date":"2016-07-29","close":154.40005493164062},{"date":"2016-08-31","close":160.3013153076172},{"date":"2016-09-30","close":145.95770263671875},{"date":"2016-10-31","close":139.31263732910156},{"date":"2016-11-30","close":144.66940307617188},{"date":"2016-12-30","close":147.61387634277344},{"date":"2017-01-31","close":156.30291748046875},{"date":"2017-02-28","close":161.12696838378906},{"date":"2017-03-31","close":149.3617401123047},{"date":"2017-04-28","close":147.86727905273438},{"date":"2017-05-31","close":150.5871124267578},{"date":"2017-06-30","close":151.03236389160156},{"date":"2017-07-31","close":151.97763061523438},{"date":"2017-08-31","close":143.36351013183594},{"date":"2017-09-29","close":164.27784729003906},{"date":"2017-10-31","close":173.17996215820312},{"date":"2017-11-30","close":182.82443237304688},{"date":"2017-12-29","close":176.31195068359375},{"date":"2018-01-31","close":183.56529235839844},{"date":"2018-02-28","close":186.348388671875},{"date":"2018-03-29","close":182.8998565673828},{"date":"2018-04-30","close":173.44393920898438},{"date":"2018-05-31","close":184.94854736328125},{"date":"2018-06-29","close":182.27108764648438},{"date":"2018-07-31","close":185.27056884765625},{"date":"2018-08-31","close":211.65745544433594},{"date":"2018-09-28","close":206.41656494140625},{"date":"2018-10-31","close":206.4626922607422},{"date":"2018-11-30","close":216.95323181152344},{"date":"2018-12-31","close":185.1629180908203},{"date":"2019-01-31","close":202.2793731689453},{"date":"2019-02-28","close":218.18528747558594},{"date":"2019-03-29","close":230.3391876220703},{"date":"2019-04-30","close":255.94586181640625},{"date":"2019-05-31","close":258.7777099609375},{"date":"2019-06-28","close":266.5540771484375},{"date":"2019-07-31","close":257.9405212402344},{"date":"2019-08-30","close":253.7563018798828},{"date":"2019-09-30","close":226.59849548339844},{"date":"2019-10-31","close":236.4376678466797},{"date":"2019-11-29","close":242.82183837890625},{"date":"2019-12-31","close":250.91119384765625},{"date":"2020-01-31","close":267.56689453125},{"date":"2020-02-28","close":249.3701171875},{"date":"2020-03-31","close":244.39193725585938},{"date":"2020-04-30","close":257.8172302246094},{"date":"2020-05-29","close":289.03594970703125},{"date":"2020-06-30","close":308.7366943359375},{"date":"2020-07-31","close":325.4955139160156},{"date":"2020-08-31","close":330.0673522949219},{"date":"2020-09-30","close":315.4477844238281},{"date":"2020-10-30","close":288.71478271484375},{"date":"2020-11-30","close":315.1459045410156},{"date":"2020-12-31","close":313.9560852050781},{"date":"2021-01-29","close":285.4782409667969},{"date":"2021-02-26","close":287.6967468261719},{"date":"2021-03-31","close":292.1269836425781},{"date":"2021-04-30","close":318.2830505371094},{"date":"2021-05-28","close":317.3070983886719},{"date":"2021-06-30","close":318.493408203125},{"date":"2021-07-30","close":339.0581970214844},{"date":"2021-08-31","close":361.6156005859375},{"date":"2021-09-30","close":375.4632263183594},{"date":"2021-10-29","close":422.17022705078125},{"date":"2021-11-30","close":446.4410705566406},{"date":"2021-12-31","close":463.0574645996094},{"date":"2022-01-31","close":401.9656982421875},{"date":"2022-02-28","close":387.72113037109375},{"date":"2022-03-31","close":414.51190185546875},{"date":"2022-04-29","close":385.23870849609375},{"date":"2022-05-31","close":365.3690185546875},{"date":"2022-06-30","close":368.0391540527344},{"date":"2022-07-29","close":411.21014404296875},{"date":"2022-08-31","close":415.5506896972656},{"date":"2022-09-30","close":383.68487548828125},{"date":"2022-10-31","close":408.02301025390625},{"date":"2022-11-30","close":443.225341796875},{"date":"2022-12-30","close":385.4981689453125},{"date":"2023-01-31","close":406.37725830078125},{"date":"2023-02-28","close":399.1588134765625},{"date":"2023-03-31","close":399.67877197265625},{"date":"2023-04-28","close":396.40496826171875},{"date":"2023-05-31","close":371.537353515625},{"date":"2023-06-30","close":386.75054931640625},{"date":"2023-07-31","close":419.9476013183594},{"date":"2023-08-31","close":422.2304992675781},{"date":"2023-09-29","close":423.05291748046875},{"date":"2023-10-31","close":417.857421875},{"date":"2023-11-30","close":439.6702880859375},{"date":"2023-12-29","close":462.54296875},{"date":"2024-01-31","close":461.4473571777344},{"date":"2024-02-29","close":449.46734619140625},{"date":"2024-03-28","close":441.5096130371094},{"date":"2024-04-30","close":405.0725402832031},{"date":"2024-05-31","close":393.8081359863281},{"date":"2024-06-28","close":397.7143859863281},{"date":"2024-07-31","close":402.4097900390625},{"date":"2024-08-30","close":412.93603515625},{"date":"2024-09-30","close":449.0791931152344},{"date":"2024-10-31","close":443.4247741699219},{"date":"2024-11-29","close":480.1975402832031},{"date":"2024-12-31","close":470.0292663574219},{"date":"2025-01-31","close":464.2845458984375},{"date":"2025-02-28","close":452.9208679199219},{"date":"2025-03-31","close":445.95654296875},{"date":"2025-04-30","close":423.9647521972656},{"date":"2025-05-30","close":450.5719299316406},{"date":"2025-06-30","close":439.7760925292969},{"date":"2025-07-31","close":396.1406555175781},{"date":"2025-08-29","close":368.1345520019531},{"date":"2025-09-30","close":282.5106201171875},{"date":"2025-10-31","close":263.0941467285156},{"date":"2025-11-28","close":274.5071716308594},{"date":"2025-12-31","close":287.2984619140625},{"date":"2026-01-30","close":251.82546997070312},{"date":"2026-02-27","close":215.75726318359375},{"date":"2026-03-31","close":215.9364013671875},{"date":"2026-04-30","close":226.4749755859375},{"date":"2026-05-29","close":245.47000122070312},{"date":"2026-06-30","close":230.0800018310547},{"date":"2026-07-31","close":262.2118835449219},{"date":"2026-08-31","close":313.54998779296875},{"date":"2026-09-04","close":301.9599914550781}],"FDX":[{"date":"2014-01-31","close":90.31951904296875},{"date":"2014-02-28","close":90.32633209228516},{"date":"2014-03-31","close":89.90291595458984},{"date":"2014-04-30","close":92.40545654296875},{"date":"2014-05-30","close":97.77006530761719},{"date":"2014-06-30","close":102.81413269042969},{"date":"2014-07-31","close":99.75785827636719},{"date":"2014-08-29","close":100.43701171875},{"date":"2014-09-30","close":109.7967300415039},{"date":"2014-10-31","close":113.8431167602539},{"date":"2014-11-28","close":121.17424011230469},{"date":"2014-12-31","close":118.23265838623047},{"date":"2015-01-30","close":115.13483428955078},{"date":"2015-02-27","close":120.49302673339844},{"date":"2015-03-31","close":112.77325439453125},{"date":"2015-04-30","close":115.58149719238281},{"date":"2015-05-29","close":118.06941223144531},{"date":"2015-06-30","close":116.30643463134766},{"date":"2015-07-31","close":117.00260925292969},{"date":"2015-08-31","close":102.79877471923828},{"date":"2015-09-30","close":98.43907928466797},{"date":"2015-10-30","close":106.69135284423828},{"date":"2015-11-30","close":108.39375305175781},{"date":"2015-12-31","close":102.03788757324219},{"date":"2016-01-29","close":91.00472259521484},{"date":"2016-02-29","close":93.74419403076172},{"date":"2016-03-31","close":111.63764953613281},{"date":"2016-04-29","close":113.27735137939453},{"date":"2016-05-31","close":113.18128967285156},{"date":"2016-06-30","close":104.39232635498047},{"date":"2016-07-29","close":111.35267639160156},{"date":"2016-08-31","close":113.43667602539062},{"date":"2016-09-30","close":120.4342041015625},{"date":"2016-10-31","close":120.18599700927734},{"date":"2016-11-30","close":132.14810180664062},{"date":"2016-12-30","close":128.63858032226562},{"date":"2017-01-31","close":130.6490020751953},{"date":"2017-02-28","close":133.32264709472656},{"date":"2017-03-31","close":135.1019287109375},{"date":"2017-04-28","close":131.32891845703125},{"date":"2017-05-31","close":134.19497680664062},{"date":"2017-06-30","close":150.81459045410156},{"date":"2017-07-31","close":144.3609161376953},{"date":"2017-08-31","close":148.76747131347656},{"date":"2017-09-29","close":156.90679931640625},{"date":"2017-10-31","close":157.06675720214844},{"date":"2017-11-30","close":160.9967498779297},{"date":"2017-12-29","close":173.93612670898438},{"date":"2018-01-31","close":182.95562744140625},{"date":"2018-02-28","close":171.75439453125},{"date":"2018-03-29","close":167.7118377685547},{"date":"2018-04-30","close":172.6640625},{"date":"2018-05-31","close":174.00514221191406},{"date":"2018-06-29","close":159.01560974121094},{"date":"2018-07-31","close":172.1886749267578},{"date":"2018-08-31","close":170.84408569335938},{"date":"2018-09-28","close":169.07749938964844},{"date":"2018-10-31","close":154.7179412841797},{"date":"2018-11-30","close":160.79884338378906},{"date":"2018-12-31","close":113.62582397460938},{"date":"2019-01-31","close":125.06377410888672},{"date":"2019-02-28","close":127.47955322265625},{"date":"2019-03-29","close":128.25059509277344},{"date":"2019-04-30","close":133.94163513183594},{"date":"2019-05-31","close":109.07058715820312},{"date":"2019-06-28","close":116.52613067626953},{"date":"2019-07-31","close":121.0256576538086},{"date":"2019-08-30","close":112.56597900390625},{"date":"2019-09-30","close":103.72160339355469},{"date":"2019-10-31","close":108.77337646484375},{"date":"2019-11-29","close":114.03889465332031},{"date":"2019-12-31","close":108.19705963134766},{"date":"2020-01-31","close":103.4959487915039},{"date":"2020-02-28","close":101.0130386352539},{"date":"2020-03-31","close":87.20284271240234},{"date":"2020-04-30","close":91.16529846191406},{"date":"2020-05-29","close":93.89081573486328},{"date":"2020-06-30","close":101.32157897949219},{"date":"2020-07-31","close":121.68415832519531},{"date":"2020-08-31","close":158.85418701171875},{"date":"2020-09-30","close":182.26568603515625},{"date":"2020-10-30","close":188.02676391601562},{"date":"2020-11-30","close":207.67214965820312},{"date":"2020-12-31","close":188.55674743652344},{"date":"2021-01-29","close":170.9226531982422},{"date":"2021-02-26","close":184.83819580078125},{"date":"2021-03-31","close":206.82958984375},{"date":"2021-04-30","close":211.39524841308594},{"date":"2021-05-28","close":229.23538208007812},{"date":"2021-06-30","close":217.77297973632812},{"date":"2021-07-30","close":204.35606384277344},{"date":"2021-08-31","close":193.94662475585938},{"date":"2021-09-30","close":160.5286102294922},{"date":"2021-10-29","close":172.4169158935547},{"date":"2021-11-30","close":168.63958740234375},{"date":"2021-12-31","close":189.9150848388672},{"date":"2022-01-31","close":180.5309295654297},{"date":"2022-02-28","close":163.20916748046875},{"date":"2022-03-31","close":170.4835662841797},{"date":"2022-04-29","close":146.42770385742188},{"date":"2022-05-31","close":165.46612548828125},{"date":"2022-06-30","close":167.88174438476562},{"date":"2022-07-29","close":172.60621643066406},{"date":"2022-08-31","close":156.10760498046875},{"date":"2022-09-30","close":110.54706573486328},{"date":"2022-10-31","close":119.34046936035156},{"date":"2022-11-30","close":135.67648315429688},{"date":"2022-12-30","close":129.8289031982422},{"date":"2023-01-31","close":145.3154296875},{"date":"2023-02-28","close":152.33157348632812},{"date":"2023-03-31","close":172.2266845703125},{"date":"2023-04-28","close":171.69151306152344},{"date":"2023-05-31","close":164.30467224121094},{"date":"2023-06-30","close":187.909423828125},{"date":"2023-07-31","close":204.62339782714844},{"date":"2023-08-31","close":197.85446166992188},{"date":"2023-09-29","close":201.8032989501953},{"date":"2023-10-31","close":182.89662170410156},{"date":"2023-11-30","close":197.16424560546875},{"date":"2023-12-29","close":193.6118927001953},{"date":"2024-01-31","close":184.67254638671875},{"date":"2024-02-29","close":190.55047607421875},{"date":"2024-03-28","close":222.87619018554688},{"date":"2024-04-30","close":201.3685760498047},{"date":"2024-05-31","close":195.35321044921875},{"date":"2024-06-28","close":231.90707397460938},{"date":"2024-07-31","close":233.7710418701172},{"date":"2024-08-30","close":231.07948303222656},{"date":"2024-09-30","close":212.71109008789062},{"date":"2024-10-31","close":212.84323120117188},{"date":"2024-11-29","close":235.2428741455078},{"date":"2024-12-31","close":219.73721313476562},{"date":"2025-01-31","close":206.88088989257812},{"date":"2025-02-28","close":205.3422088623047},{"date":"2025-03-31","close":191.44866943359375},{"date":"2025-04-30","close":165.17926025390625},{"date":"2025-05-30","close":171.28131103515625},{"date":"2025-06-30","close":179.666748046875},{"date":"2025-07-31","close":176.6474151611328},{"date":"2025-08-29","close":182.63865661621094},{"date":"2025-09-30","close":187.57960510253906},{"date":"2025-10-31","close":201.906005859375},{"date":"2025-11-28","close":219.29495239257812},{"date":"2025-12-31","close":230.95700073242188},{"date":"2026-01-30","close":257.65386962890625},{"date":"2026-02-27","close":309.42449951171875},{"date":"2026-03-31","close":285.9370422363281},{"date":"2026-04-30","close":323.7724609375},{"date":"2026-05-29","close":330.5479736328125},{"date":"2026-06-30","close":313.1300048828125},{"date":"2026-07-31","close":307.3999938964844},{"date":"2026-08-31","close":327.3999938964844},{"date":"2026-09-04","close":322.5199890136719}],"FDXF":[{"date":"2026-05-29","close":160.3699951171875},{"date":"2026-06-30","close":151},{"date":"2026-07-31","close":140.52999877929688},{"date":"2026-08-31","close":133.74000549316406},{"date":"2026-09-04","close":129.4499969482422}],"FE":[{"date":"2014-01-31","close":18.65875816345215},{"date":"2014-02-28","close":18.45277214050293},{"date":"2014-03-31","close":20.401165008544922},{"date":"2014-04-30","close":20.233308792114258},{"date":"2014-05-30","close":20.49658966064453},{"date":"2014-06-30","close":21.04203224182129},{"date":"2014-07-31","close":18.914794921875},{"date":"2014-08-29","close":20.994464874267578},{"date":"2014-09-30","close":20.583648681640625},{"date":"2014-10-31","close":22.895248413085938},{"date":"2014-11-28","close":22.835865020751953},{"date":"2014-12-31","close":24.142358779907227},{"date":"2015-01-30","close":24.97208595275879},{"date":"2015-02-27","close":21.853944778442383},{"date":"2015-03-31","close":21.90391731262207},{"date":"2015-04-30","close":22.434959411621094},{"date":"2015-05-29","close":22.512401580810547},{"date":"2015-06-30","close":20.53751564025879},{"date":"2015-07-31","close":21.427169799804688},{"date":"2015-08-31","close":20.38292694091797},{"date":"2015-09-30","close":19.968381881713867},{"date":"2015-10-30","close":19.89823341369629},{"date":"2015-11-30","close":20.254085540771484},{"date":"2015-12-31","close":20.473464965820312},{"date":"2016-01-29","close":21.331628799438477},{"date":"2016-02-29","close":21.834596633911133},{"date":"2016-03-31","close":23.465503692626953},{"date":"2016-04-29","close":21.260517120361328},{"date":"2016-05-31","close":21.636127471923828},{"date":"2016-06-30","close":23.020946502685547},{"date":"2016-07-29","close":23.027538299560547},{"date":"2016-08-31","close":21.81917953491211},{"date":"2016-09-30","close":22.052513122558594},{"date":"2016-10-31","close":22.859146118164062},{"date":"2016-11-30","close":21.086780548095703},{"date":"2016-12-30","close":20.871126174926758},{"date":"2017-01-31","close":20.433082580566406},{"date":"2017-02-28","close":22.120935440063477},{"date":"2017-03-31","close":21.70484161376953},{"date":"2017-04-28","close":20.422473907470703},{"date":"2017-05-31","close":20.1954402923584},{"date":"2017-06-30","close":20.14018440246582},{"date":"2017-07-31","close":22.039548873901367},{"date":"2017-08-31","close":22.75664710998535},{"date":"2017-09-29","close":21.5342960357666},{"date":"2017-10-31","close":23.01508331298828},{"date":"2017-11-30","close":24.111316680908203},{"date":"2017-12-29","close":21.625324249267578},{"date":"2018-01-31","close":23.235576629638672},{"date":"2018-02-28","close":23.096132278442383},{"date":"2018-03-29","close":24.296300888061523},{"date":"2018-04-30","close":24.574920654296875},{"date":"2018-05-31","close":24.853282928466797},{"date":"2018-06-29","close":25.929157257080078},{"date":"2018-07-31","close":25.582563400268555},{"date":"2018-08-31","close":27.259077072143555},{"date":"2018-09-28","close":27.105932235717773},{"date":"2018-10-31","close":27.1861515045166},{"date":"2018-11-30","close":27.854778289794922},{"date":"2018-12-31","close":27.64860725402832},{"date":"2019-01-31","close":28.86353874206543},{"date":"2019-02-28","close":30.302446365356445},{"date":"2019-03-29","close":30.94194984436035},{"date":"2019-04-30","close":31.2542724609375},{"date":"2019-05-31","close":30.9434814453125},{"date":"2019-06-28","close":32.12149429321289},{"date":"2019-07-31","close":32.99187088012695},{"date":"2019-08-30","close":34.819637298583984},{"date":"2019-09-30","close":36.50762176513672},{"date":"2019-10-31","close":36.575748443603516},{"date":"2019-11-29","close":36.3911018371582},{"date":"2019-12-31","close":37.08550262451172},{"date":"2020-01-31","close":38.75665283203125},{"date":"2020-02-28","close":34.237003326416016},{"date":"2020-03-31","close":30.807920455932617},{"date":"2020-04-30","close":31.730546951293945},{"date":"2020-05-29","close":32.79861068725586},{"date":"2020-06-30","close":30.09772491455078},{"date":"2020-07-31","close":22.507328033447266},{"date":"2020-08-31","close":22.492229461669922},{"date":"2020-09-30","close":22.586633682250977},{"date":"2020-10-30","close":23.381214141845703},{"date":"2020-11-30","close":21.179431915283203},{"date":"2020-12-31","close":24.408977508544922},{"date":"2021-01-29","close":24.528587341308594},{"date":"2021-02-26","close":26.7484188079834},{"date":"2021-03-31","close":27.999473571777344},{"date":"2021-04-30","close":30.606523513793945},{"date":"2021-05-28","close":30.916751861572266},{"date":"2021-06-30","close":30.34588623046875},{"date":"2021-07-30","close":31.25112533569336},{"date":"2021-08-31","close":32.02802658081055},{"date":"2021-09-30","close":29.350093841552734},{"date":"2021-10-29","close":31.747875213623047},{"date":"2021-11-30","close":31.34244155883789},{"date":"2021-12-31","close":34.613182067871094},{"date":"2022-01-31","close":34.921104431152344},{"date":"2022-02-28","close":35.1513671875},{"date":"2022-03-31","close":38.5195198059082},{"date":"2022-04-29","close":36.377681732177734},{"date":"2022-05-31","close":36.40900421142578},{"date":"2022-06-30","close":32.535884857177734},{"date":"2022-07-29","close":34.83263397216797},{"date":"2022-08-31","close":33.854103088378906},{"date":"2022-09-30","close":31.671342849731445},{"date":"2022-10-31","close":32.27909851074219},{"date":"2022-11-30","close":35.66473388671875},{"date":"2022-12-30","close":36.27008819580078},{"date":"2023-01-31","close":35.41393280029297},{"date":"2023-02-28","close":34.53536605834961},{"date":"2023-03-31","close":34.98954772949219},{"date":"2023-04-28","close":34.762451171875},{"date":"2023-05-31","close":32.98796844482422},{"date":"2023-06-30","close":34.30253982543945},{"date":"2023-07-31","close":34.75250244140625},{"date":"2023-08-31","close":32.16081619262695},{"date":"2023-09-29","close":30.475650787353516},{"date":"2023-10-31","close":31.74175453186035},{"date":"2023-11-30","close":33.30741882324219},{"date":"2023-12-29","close":33.05495071411133},{"date":"2024-01-31","close":33.07297897338867},{"date":"2024-02-29","close":33.38780975341797},{"date":"2024-03-28","close":35.22089385986328},{"date":"2024-04-30","close":34.965545654296875},{"date":"2024-05-31","close":37.11857986450195},{"date":"2024-06-28","close":35.28385925292969},{"date":"2024-07-31","close":38.63983154296875},{"date":"2024-08-30","close":40.90554428100586},{"date":"2024-09-30","close":41.306026458740234},{"date":"2024-10-31","close":38.95899200439453},{"date":"2024-11-29","close":40.038818359375},{"date":"2024-12-31","close":37.43229675292969},{"date":"2025-01-31","close":37.45111846923828},{"date":"2025-02-28","close":36.87240219116211},{"date":"2025-03-31","close":38.44164276123047},{"date":"2025-04-30","close":40.7812385559082},{"date":"2025-05-30","close":40.30269241333008},{"date":"2025-06-30","close":38.68827438354492},{"date":"2025-07-31","close":41.04262924194336},{"date":"2025-08-29","close":42.350948333740234},{"date":"2025-09-30","close":44.486942291259766},{"date":"2025-10-31","close":44.49665832519531},{"date":"2025-11-28","close":46.78554916381836},{"date":"2025-12-31","close":43.893314361572266},{"date":"2026-01-30","close":46.41299057006836},{"date":"2026-02-27","close":50.63772964477539},{"date":"2026-03-31","close":50.1428337097168},{"date":"2026-04-30","close":47.034889221191406},{"date":"2026-05-29","close":46.38999938964844},{"date":"2026-06-30","close":47.540000915527344},{"date":"2026-07-31","close":47.83577346801758},{"date":"2026-08-31","close":45.86000061035156},{"date":"2026-09-04","close":46.77000045776367}],"FERG":[{"date":"2016-08-31","close":47.917720794677734},{"date":"2016-09-30","close":48.04273223876953},{"date":"2016-10-31","close":43.71651077270508},{"date":"2016-11-30","close":48.879554748535156},{"date":"2016-12-30","close":51.037879943847656},{"date":"2017-01-31","close":52.64602279663086},{"date":"2017-02-28","close":52.98457717895508},{"date":"2017-03-31","close":52.9422721862793},{"date":"2017-04-28","close":53.418025970458984},{"date":"2017-05-31","close":56.061222076416016},{"date":"2017-06-30","close":52.906455993652344},{"date":"2017-07-31","close":51.37169647216797},{"date":"2017-08-31","close":49.581138610839844},{"date":"2017-09-29","close":55.50700759887695},{"date":"2017-10-31","close":61.123016357421875},{"date":"2017-11-30","close":62.29879379272461},{"date":"2017-12-29","close":62.203678131103516},{"date":"2018-01-31","close":67.18343353271484},{"date":"2018-02-28","close":61.51203536987305},{"date":"2018-03-29","close":64.71084594726562},{"date":"2018-04-30","close":67.22142028808594},{"date":"2018-05-31","close":67.21269989013672},{"date":"2018-06-29","close":65.44921875},{"date":"2018-07-31","close":65.63898468017578},{"date":"2018-08-31","close":65.92779541015625},{"date":"2018-09-28","close":70.83729553222656},{"date":"2018-10-31","close":55.45355987548828},{"date":"2018-11-30","close":54.09795379638672},{"date":"2018-12-31","close":52.97810745239258},{"date":"2019-01-31","close":56.41343307495117},{"date":"2019-02-28","close":59.427757263183594},{"date":"2019-03-29","close":53.60959243774414},{"date":"2019-04-30","close":60.088340759277344},{"date":"2019-05-31","close":58.94098663330078},{"date":"2019-06-28","close":60.360321044921875},{"date":"2019-07-31","close":63.59846496582031},{"date":"2019-08-30","close":60.317848205566406},{"date":"2019-09-30","close":62.850555419921875},{"date":"2019-10-31","close":73.52021789550781},{"date":"2019-11-29","close":77.58544921875},{"date":"2019-12-31","close":79.23749542236328},{"date":"2020-01-31","close":78.66661071777344},{"date":"2020-02-28","close":78.40714263916016},{"date":"2020-03-31","close":50.8846321105957},{"date":"2020-04-30","close":61.84347915649414},{"date":"2020-05-29","close":68.5035400390625},{"date":"2020-06-30","close":71.05513763427734},{"date":"2020-07-31","close":77.28271484375},{"date":"2020-08-31","close":84.64339447021484},{"date":"2020-09-30","close":87.14307403564453},{"date":"2020-10-30","close":86.84034729003906},{"date":"2020-11-30","close":97.04088592529297},{"date":"2020-12-31","close":104.53949737548828},{"date":"2021-01-29","close":104.91001892089844},{"date":"2021-02-26","close":106.52444458007812},{"date":"2021-03-31","close":108.2965316772461},{"date":"2021-04-30","close":114.0390396118164},{"date":"2021-05-28","close":122.585205078125},{"date":"2021-06-30","close":125.7945327758789},{"date":"2021-07-30","close":126.25432586669922},{"date":"2021-08-31","close":130.22988891601562},{"date":"2021-09-30","close":125.77649688720703},{"date":"2021-10-29","close":137.83616638183594},{"date":"2021-11-30","close":138.94821166992188},{"date":"2021-12-31","close":163.52374267578125},{"date":"2022-01-31","close":144.74571228027344},{"date":"2022-02-28","close":138.77505493164062},{"date":"2022-03-31","close":122.95965576171875},{"date":"2022-04-29","close":114.33267211914062},{"date":"2022-05-31","close":109.6112060546875},{"date":"2022-06-30","close":101.49763488769531},{"date":"2022-07-29","close":115.58866882324219},{"date":"2022-08-31","close":105.87986755371094},{"date":"2022-09-30","close":94.36502075195312},{"date":"2022-10-31","close":101.89736938476562},{"date":"2022-11-30","close":109.33029174804688},{"date":"2022-12-30","close":119.09281921386719},{"date":"2023-01-31","close":133.50927734375},{"date":"2023-02-28","close":135.16006469726562},{"date":"2023-03-31","close":126.18577575683594},{"date":"2023-04-28","close":132.85594177246094},{"date":"2023-05-31","close":136.71461486816406},{"date":"2023-06-30","close":149.1589813232422},{"date":"2023-07-31","close":153.2456512451172},{"date":"2023-08-31","close":153.18873596191406},{"date":"2023-09-29","close":155.94793701171875},{"date":"2023-10-31","close":143.08030700683594},{"date":"2023-11-30","close":163.21823120117188},{"date":"2023-12-29","close":184.7112274169922},{"date":"2024-01-31","close":179.7267303466797},{"date":"2024-02-29","close":202.29547119140625},{"date":"2024-03-28","close":209.77780151367188},{"date":"2024-04-30","close":201.585693359375},{"date":"2024-05-31","close":197.5904998779297},{"date":"2024-06-28","close":186.68710327148438},{"date":"2024-07-31","close":214.6443634033203},{"date":"2024-08-30","close":198.3134765625},{"date":"2024-09-30","close":192.18202209472656},{"date":"2024-10-31","close":190.410888671875},{"date":"2024-11-29","close":208.98353576660156},{"date":"2024-12-31","close":168.78790283203125},{"date":"2025-01-31","close":176.12989807128906},{"date":"2025-02-28","close":172.60960388183594},{"date":"2025-03-31","close":156.60848999023438},{"date":"2025-04-30","close":165.82537841796875},{"date":"2025-05-30","close":178.21878051757812},{"date":"2025-06-30","close":213.6559600830078},{"date":"2025-07-31","close":219.13104248046875},{"date":"2025-08-29","close":226.80401611328125},{"date":"2025-09-30","close":221.17208862304688},{"date":"2025-10-31","close":244.7291259765625},{"date":"2025-11-28","close":247.8509979248047},{"date":"2025-12-31","close":219.25167846679688},{"date":"2026-01-30","close":249.62696838378906},{"date":"2026-02-27","close":257.8338317871094},{"date":"2026-03-31","close":231.50144958496094},{"date":"2026-04-30","close":265.6917419433594},{"date":"2026-05-29","close":225.13006591796875},{"date":"2026-06-30","close":236.44784545898438},{"date":"2026-07-31","close":233.45899963378906},{"date":"2026-08-31","close":224.50999450683594},{"date":"2026-09-04","close":228.41000366210938}],"FFIV":[{"date":"2014-01-31","close":107.0199966430664},{"date":"2014-02-28","close":112.33999633789062},{"date":"2014-03-31","close":106.62999725341797},{"date":"2014-04-30","close":105.16999816894531},{"date":"2014-05-30","close":108.55000305175781},{"date":"2014-06-30","close":111.44000244140625},{"date":"2014-07-31","close":112.58999633789062},{"date":"2014-08-29","close":124.19000244140625},{"date":"2014-09-30","close":118.73999786376953},{"date":"2014-10-31","close":122.9800033569336},{"date":"2014-11-28","close":129.19000244140625},{"date":"2014-12-31","close":130.47000122070312},{"date":"2015-01-30","close":111.62000274658203},{"date":"2015-02-27","close":118.12000274658203},{"date":"2015-03-31","close":114.94000244140625},{"date":"2015-04-30","close":122.0199966430664},{"date":"2015-05-29","close":125.69000244140625},{"date":"2015-06-30","close":120.3499984741211},{"date":"2015-07-31","close":134.13999938964844},{"date":"2015-08-31","close":121.41000366210938},{"date":"2015-09-30","close":115.80000305175781},{"date":"2015-10-30","close":110.19999694824219},{"date":"2015-11-30","close":103},{"date":"2015-12-31","close":96.95999908447266},{"date":"2016-01-29","close":93.77999877929688},{"date":"2016-02-29","close":96.16999816894531},{"date":"2016-03-31","close":105.8499984741211},{"date":"2016-04-29","close":104.75},{"date":"2016-05-31","close":110.19999694824219},{"date":"2016-06-30","close":113.83999633789062},{"date":"2016-07-29","close":123.41999816894531},{"date":"2016-08-31","close":122.7300033569336},{"date":"2016-09-30","close":124.63999938964844},{"date":"2016-10-31","close":138.2100067138672},{"date":"2016-11-30","close":140.75},{"date":"2016-12-30","close":144.72000122070312},{"date":"2017-01-31","close":134.02999877929688},{"date":"2017-02-28","close":143.27000427246094},{"date":"2017-03-31","close":142.57000732421875},{"date":"2017-04-28","close":129.1300048828125},{"date":"2017-05-31","close":128.1300048828125},{"date":"2017-06-30","close":127.05999755859375},{"date":"2017-07-31","close":120.75},{"date":"2017-08-31","close":119.37999725341797},{"date":"2017-09-29","close":120.55999755859375},{"date":"2017-10-31","close":121.2699966430664},{"date":"2017-11-30","close":134.1999969482422},{"date":"2017-12-29","close":131.22000122070312},{"date":"2018-01-31","close":144.5399932861328},{"date":"2018-02-28","close":148.52000427246094},{"date":"2018-03-29","close":144.61000061035156},{"date":"2018-04-30","close":163.08999633789062},{"date":"2018-05-31","close":173.11000061035156},{"date":"2018-06-29","close":172.4499969482422},{"date":"2018-07-31","close":171.3800048828125},{"date":"2018-08-31","close":189.1199951171875},{"date":"2018-09-28","close":199.4199981689453},{"date":"2018-10-31","close":175.27999877929688},{"date":"2018-11-30","close":171.97000122070312},{"date":"2018-12-31","close":162.02999877929688},{"date":"2019-01-31","close":160.9499969482422},{"date":"2019-02-28","close":168.13999938964844},{"date":"2019-03-29","close":156.92999267578125},{"date":"2019-04-30","close":156.89999389648438},{"date":"2019-05-31","close":132.0800018310547},{"date":"2019-06-28","close":145.6300048828125},{"date":"2019-07-31","close":146.72000122070312},{"date":"2019-08-30","close":128.72999572753906},{"date":"2019-09-30","close":140.4199981689453},{"date":"2019-10-31","close":144.0800018310547},{"date":"2019-11-29","close":145.7100067138672},{"date":"2019-12-31","close":139.64999389648438},{"date":"2020-01-31","close":122.12000274658203},{"date":"2020-02-28","close":119.94999694824219},{"date":"2020-03-31","close":106.62999725341797},{"date":"2020-04-30","close":139.25999450683594},{"date":"2020-05-29","close":144.9199981689453},{"date":"2020-06-30","close":139.47999572753906},{"date":"2020-07-31","close":135.89999389648438},{"date":"2020-08-31","close":132.3300018310547},{"date":"2020-09-30","close":122.7699966430664},{"date":"2020-10-30","close":132.94000244140625},{"date":"2020-11-30","close":162.80999755859375},{"date":"2020-12-31","close":175.94000244140625},{"date":"2021-01-29","close":195.9499969482422},{"date":"2021-02-26","close":189.97999572753906},{"date":"2021-03-31","close":208.6199951171875},{"date":"2021-04-30","close":186.75999450683594},{"date":"2021-05-28","close":185.42999267578125},{"date":"2021-06-30","close":186.66000366210938},{"date":"2021-07-30","close":206.50999450683594},{"date":"2021-08-31","close":203.57000732421875},{"date":"2021-09-30","close":198.77999877929688},{"date":"2021-10-29","close":211.14999389648438},{"date":"2021-11-30","close":227.5800018310547},{"date":"2021-12-31","close":244.7100067138672},{"date":"2022-01-31","close":207.6199951171875},{"date":"2022-02-28","close":200.85000610351562},{"date":"2022-03-31","close":208.9499969482422},{"date":"2022-04-29","close":167.41000366210938},{"date":"2022-05-31","close":163.0399932861328},{"date":"2022-06-30","close":153.0399932861328},{"date":"2022-07-29","close":167.36000061035156},{"date":"2022-08-31","close":157.05999755859375},{"date":"2022-09-30","close":144.72999572753906},{"date":"2022-10-31","close":142.91000366210938},{"date":"2022-11-30","close":154.61000061035156},{"date":"2022-12-30","close":143.50999450683594},{"date":"2023-01-31","close":147.66000366210938},{"date":"2023-02-28","close":142.97999572753906},{"date":"2023-03-31","close":145.69000244140625},{"date":"2023-04-28","close":134.36000061035156},{"date":"2023-05-31","close":147.5800018310547},{"date":"2023-06-30","close":146.25999450683594},{"date":"2023-07-31","close":158.24000549316406},{"date":"2023-08-31","close":163.66000366210938},{"date":"2023-09-29","close":161.13999938964844},{"date":"2023-10-31","close":151.58999633789062},{"date":"2023-11-30","close":171.19000244140625},{"date":"2023-12-29","close":178.97999572753906},{"date":"2024-01-31","close":183.6999969482422},{"date":"2024-02-29","close":187.22000122070312},{"date":"2024-03-28","close":189.58999633789062},{"date":"2024-04-30","close":165.30999755859375},{"date":"2024-05-31","close":168.97000122070312},{"date":"2024-06-28","close":172.22999572753906},{"date":"2024-07-31","close":203.63999938964844},{"date":"2024-08-30","close":203.14999389648438},{"date":"2024-09-30","close":220.1999969482422},{"date":"2024-10-31","close":233.8800048828125},{"date":"2024-11-29","close":250.35000610351562},{"date":"2024-12-31","close":251.47000122070312},{"date":"2025-01-31","close":297.260009765625},{"date":"2025-02-28","close":292.42999267578125},{"date":"2025-03-31","close":266.2699890136719},{"date":"2025-04-30","close":264.739990234375},{"date":"2025-05-30","close":285.3800048828125},{"date":"2025-06-30","close":294.32000732421875},{"date":"2025-07-31","close":313.4200134277344},{"date":"2025-08-29","close":313.1400146484375},{"date":"2025-09-30","close":323.19000244140625},{"date":"2025-10-31","close":253.0500030517578},{"date":"2025-11-28","close":239.16000366210938},{"date":"2025-12-31","close":255.25999450683594},{"date":"2026-01-30","close":275.6099853515625},{"date":"2026-02-27","close":271.3599853515625},{"date":"2026-03-31","close":289.3299865722656},{"date":"2026-04-30","close":323.8999938964844},{"date":"2026-05-29","close":383.45001220703125},{"date":"2026-06-30","close":415.9599914550781},{"date":"2026-07-31","close":402.57000732421875},{"date":"2026-08-31","close":407.1300048828125},{"date":"2026-09-04","close":390.4700012207031}],"FICO":[{"date":"2014-01-31","close":54.190738677978516},{"date":"2014-02-28","close":53.583011627197266},{"date":"2014-03-31","close":55.16865921020508},{"date":"2014-04-30","close":57.04351043701172},{"date":"2014-05-30","close":58.75963592529297},{"date":"2014-06-30","close":63.6080436706543},{"date":"2014-07-31","close":57.01380157470703},{"date":"2014-08-29","close":58.031368255615234},{"date":"2014-09-30","close":54.98699951171875},{"date":"2014-10-31","close":62.172245025634766},{"date":"2014-11-28","close":71.63280487060547},{"date":"2014-12-31","close":72.17183685302734},{"date":"2015-01-30","close":71.2235336303711},{"date":"2015-02-27","close":84.96912384033203},{"date":"2015-03-31","close":88.58358001708984},{"date":"2015-04-30","close":88.32398986816406},{"date":"2015-05-29","close":87.60496520996094},{"date":"2015-06-30","close":90.66094970703125},{"date":"2015-07-31","close":90.5710678100586},{"date":"2015-08-31","close":85.45777893066406},{"date":"2015-09-30","close":84.40926361083984},{"date":"2015-10-30","close":92.27081298828125},{"date":"2015-11-30","close":95.16778564453125},{"date":"2015-12-31","close":94.09870910644531},{"date":"2016-01-29","close":95.48751068115234},{"date":"2016-02-29","close":99.43408966064453},{"date":"2016-03-31","close":106.01937103271484},{"date":"2016-04-29","close":106.63895416259766},{"date":"2016-05-31","close":111.37660217285156},{"date":"2016-06-30","close":112.95584869384766},{"date":"2016-07-29","close":126.57931518554688},{"date":"2016-08-31","close":127.87869262695312},{"date":"2016-09-30","close":124.54967498779297},{"date":"2016-10-31","close":120.64094543457031},{"date":"2016-11-30","close":113.67251586914062},{"date":"2016-12-30","close":119.20166778564453},{"date":"2017-01-31","close":123.28104400634766},{"date":"2017-02-28","close":130.0500030517578},{"date":"2017-03-31","close":128.9499969482422},{"date":"2017-04-28","close":135.47999572753906},{"date":"2017-05-31","close":132.66000366210938},{"date":"2017-06-30","close":139.41000366210938},{"date":"2017-07-31","close":142.5500030517578},{"date":"2017-08-31","close":140.75999450683594},{"date":"2017-09-29","close":140.5},{"date":"2017-10-31","close":145.16000366210938},{"date":"2017-11-30","close":157.05999755859375},{"date":"2017-12-29","close":153.1999969482422},{"date":"2018-01-31","close":172.66000366210938},{"date":"2018-02-28","close":169.94000244140625},{"date":"2018-03-29","close":169.3699951171875},{"date":"2018-04-30","close":173.17999267578125},{"date":"2018-05-31","close":184.02999877929688},{"date":"2018-06-29","close":193.32000732421875},{"date":"2018-07-31","close":201.4600067138672},{"date":"2018-08-31","close":230.97999572753906},{"date":"2018-09-28","close":228.5500030517578},{"date":"2018-10-31","close":192.7100067138672},{"date":"2018-11-30","close":198.6300048828125},{"date":"2018-12-31","close":187},{"date":"2019-01-31","close":225.1999969482422},{"date":"2019-02-28","close":247.82000732421875},{"date":"2019-03-29","close":271.6300048828125},{"date":"2019-04-30","close":279.75},{"date":"2019-05-31","close":295.8999938964844},{"date":"2019-06-28","close":314.0199890136719},{"date":"2019-07-31","close":347.4200134277344},{"date":"2019-08-30","close":352.7200012207031},{"date":"2019-09-30","close":303.5199890136719},{"date":"2019-10-31","close":304.0400085449219},{"date":"2019-11-29","close":367.75},{"date":"2019-12-31","close":374.67999267578125},{"date":"2020-01-31","close":402.3800048828125},{"date":"2020-02-28","close":376.0299987792969},{"date":"2020-03-31","close":307.69000244140625},{"date":"2020-04-30","close":352.94000244140625},{"date":"2020-05-29","close":402.6499938964844},{"date":"2020-06-30","close":418.0400085449219},{"date":"2020-07-31","close":439.19000244140625},{"date":"2020-08-31","close":420.7900085449219},{"date":"2020-09-30","close":425.3800048828125},{"date":"2020-10-30","close":391.45001220703125},{"date":"2020-11-30","close":472.7799987792969},{"date":"2020-12-31","close":511.0400085449219},{"date":"2021-01-29","close":450.1099853515625},{"date":"2021-02-26","close":457.54998779296875},{"date":"2021-03-31","close":486.04998779296875},{"date":"2021-04-30","close":521.4099731445312},{"date":"2021-05-28","close":506.05999755859375},{"date":"2021-06-30","close":502.67999267578125},{"date":"2021-07-30","close":523.9099731445312},{"date":"2021-08-31","close":459.739990234375},{"date":"2021-09-30","close":397.92999267578125},{"date":"2021-10-29","close":398.20001220703125},{"date":"2021-11-30","close":353.1300048828125},{"date":"2021-12-31","close":433.6700134277344},{"date":"2022-01-31","close":494.989990234375},{"date":"2022-02-28","close":471.19000244140625},{"date":"2022-03-31","close":466.4599914550781},{"date":"2022-04-29","close":373.510009765625},{"date":"2022-05-31","close":409.54998779296875},{"date":"2022-06-30","close":400.8999938964844},{"date":"2022-07-29","close":462.0299987792969},{"date":"2022-08-31","close":449.3999938964844},{"date":"2022-09-30","close":412.010009765625},{"date":"2022-10-31","close":478.8399963378906},{"date":"2022-11-30","close":619.719970703125},{"date":"2022-12-30","close":598.5800170898438},{"date":"2023-01-31","close":665.9500122070312},{"date":"2023-02-28","close":677.3900146484375},{"date":"2023-03-31","close":702.6900024414062},{"date":"2023-04-28","close":727.9500122070312},{"date":"2023-05-31","close":787.6699829101562},{"date":"2023-06-30","close":809.2100219726562},{"date":"2023-07-31","close":837.969970703125},{"date":"2023-08-31","close":904.5900268554688},{"date":"2023-09-29","close":868.530029296875},{"date":"2023-10-31","close":845.8699951171875},{"date":"2023-11-30","close":1087.5999755859375},{"date":"2023-12-29","close":1164.010009765625},{"date":"2024-01-31","close":1198.8299560546875},{"date":"2024-02-29","close":1269.9100341796875},{"date":"2024-03-28","close":1249.6099853515625},{"date":"2024-04-30","close":1133.3299560546875},{"date":"2024-05-31","close":1289.9300537109375},{"date":"2024-06-28","close":1488.6600341796875},{"date":"2024-07-31","close":1600},{"date":"2024-08-30","close":1730.27001953125},{"date":"2024-09-30","close":1943.52001953125},{"date":"2024-10-31","close":1993.1099853515625},{"date":"2024-11-29","close":2375.030029296875},{"date":"2024-12-31","close":1990.9300537109375},{"date":"2025-01-31","close":1873.56005859375},{"date":"2025-02-28","close":1886.3499755859375},{"date":"2025-03-31","close":1844.1600341796875},{"date":"2025-04-30","close":1989.6800537109375},{"date":"2025-05-30","close":1726.280029296875},{"date":"2025-06-30","close":1827.9599609375},{"date":"2025-07-31","close":1436.719970703125},{"date":"2025-08-29","close":1521.6400146484375},{"date":"2025-09-30","close":1496.530029296875},{"date":"2025-10-31","close":1659.530029296875},{"date":"2025-11-28","close":1805.8299560546875},{"date":"2025-12-31","close":1690.6199951171875},{"date":"2026-01-30","close":1463.1700439453125},{"date":"2026-02-27","close":1409.3599853515625},{"date":"2026-03-31","close":1067.5400390625},{"date":"2026-04-30","close":1025},{"date":"2026-05-29","close":1250.5899658203125},{"date":"2026-06-30","close":1194.780029296875},{"date":"2026-07-31","close":1122.969970703125},{"date":"2026-08-31","close":1147.2099609375},{"date":"2026-09-04","close":932.260009765625}],"FIS":[{"date":"2014-01-31","close":40.489139556884766},{"date":"2014-02-28","close":44.4102897644043},{"date":"2014-03-31","close":42.87323760986328},{"date":"2014-04-30","close":42.85719299316406},{"date":"2014-05-30","close":43.434722900390625},{"date":"2014-06-30","close":44.10242462158203},{"date":"2014-07-31","close":45.439842224121094},{"date":"2014-08-29","close":45.721824645996094},{"date":"2014-09-30","close":45.54942321777344},{"date":"2014-10-31","close":47.24032974243164},{"date":"2014-11-28","close":49.50567626953125},{"date":"2014-12-31","close":50.52162551879883},{"date":"2015-01-30","close":50.70843505859375},{"date":"2015-02-27","close":54.89960479736328},{"date":"2015-03-31","close":55.49916458129883},{"date":"2015-04-30","close":50.95714569091797},{"date":"2015-05-29","close":51.12839126586914},{"date":"2015-06-30","close":50.59953308105469},{"date":"2015-07-31","close":53.57164764404297},{"date":"2015-08-31","close":56.543758392333984},{"date":"2015-09-30","close":55.128482818603516},{"date":"2015-10-30","close":59.92797088623047},{"date":"2015-11-30","close":52.3260383605957},{"date":"2015-12-31","close":50.0155029296875},{"date":"2016-01-29","close":49.29745864868164},{"date":"2016-02-29","close":48.075958251953125},{"date":"2016-03-31","close":52.469398498535156},{"date":"2016-04-29","close":54.53306198120117},{"date":"2016-05-31","close":61.55271911621094},{"date":"2016-06-30","close":61.280704498291016},{"date":"2016-07-29","close":66.14623260498047},{"date":"2016-08-31","close":65.97987365722656},{"date":"2016-09-30","close":64.28488159179688},{"date":"2016-10-31","close":61.68944549560547},{"date":"2016-11-30","close":64.41840362548828},{"date":"2016-12-30","close":63.34346008300781},{"date":"2017-01-31","close":66.50895690917969},{"date":"2017-02-28","close":68.8956527709961},{"date":"2017-03-31","close":66.91178894042969},{"date":"2017-04-28","close":70.75237274169922},{"date":"2017-05-31","close":72.16419982910156},{"date":"2017-06-30","close":72.01280975341797},{"date":"2017-07-31","close":76.9204330444336},{"date":"2017-08-31","close":78.35395050048828},{"date":"2017-09-29","close":78.9981460571289},{"date":"2017-10-31","close":78.46524810791016},{"date":"2017-11-30","close":79.79331970214844},{"date":"2017-12-29","close":79.83590698242188},{"date":"2018-01-31","close":86.85305786132812},{"date":"2018-02-28","close":82.45781707763672},{"date":"2018-03-29","close":81.97259521484375},{"date":"2018-04-30","close":80.84046173095703},{"date":"2018-05-31","close":87.01182556152344},{"date":"2018-06-29","close":90.52545166015625},{"date":"2018-07-31","close":88.04950714111328},{"date":"2018-08-31","close":92.35254669189453},{"date":"2018-09-28","close":93.39384460449219},{"date":"2018-10-31","close":89.13815307617188},{"date":"2018-11-30","close":92.43482208251953},{"date":"2018-12-31","close":88.07496643066406},{"date":"2019-01-31","close":89.77552032470703},{"date":"2019-02-28","close":92.884521484375},{"date":"2019-03-29","close":97.45284271240234},{"date":"2019-04-30","close":99.89130401611328},{"date":"2019-05-31","close":103.65673065185547},{"date":"2019-06-28","close":106.01424407958984},{"date":"2019-07-31","close":115.14834594726562},{"date":"2019-08-30","close":117.71485900878906},{"date":"2019-09-30","close":115.03153991699219},{"date":"2019-10-31","close":114.16507720947266},{"date":"2019-11-29","close":119.7017822265625},{"date":"2019-12-31","close":120.828369140625},{"date":"2020-01-31","close":124.79838562011719},{"date":"2020-02-28","close":121.37566375732422},{"date":"2020-03-31","close":105.9483413696289},{"date":"2020-04-30","close":114.87608337402344},{"date":"2020-05-29","close":120.92080688476562},{"date":"2020-06-30","close":117.08244323730469},{"date":"2020-07-31","close":127.75251007080078},{"date":"2020-08-31","close":131.7166748046875},{"date":"2020-09-30","close":128.842041015625},{"date":"2020-10-30","close":109.0444107055664},{"date":"2020-11-30","close":129.89234924316406},{"date":"2020-12-31","close":124.10405731201172},{"date":"2021-01-29","close":108.31246948242188},{"date":"2021-02-26","close":121.06851959228516},{"date":"2021-03-31","close":123.68980407714844},{"date":"2021-04-30","close":134.50088500976562},{"date":"2021-05-28","close":131.05262756347656},{"date":"2021-06-30","close":124.95804595947266},{"date":"2021-07-30","close":131.4674530029297},{"date":"2021-08-31","close":112.6977310180664},{"date":"2021-09-30","close":107.64909362792969},{"date":"2021-10-29","close":97.9705810546875},{"date":"2021-11-30","close":92.45014190673828},{"date":"2021-12-31","close":96.9239501953125},{"date":"2022-01-31","close":106.48760986328125},{"date":"2022-02-28","close":84.56316375732422},{"date":"2022-03-31","close":89.62982177734375},{"date":"2022-04-29","close":88.49627685546875},{"date":"2022-05-31","close":93.27141571044922},{"date":"2022-06-30","close":82.19231414794922},{"date":"2022-07-29","close":91.5977554321289},{"date":"2022-08-31","close":81.92333221435547},{"date":"2022-09-30","close":68.12464141845703},{"date":"2022-10-31","close":74.81361389160156},{"date":"2022-11-30","close":65.42924499511719},{"date":"2022-12-30","close":61.58333206176758},{"date":"2023-01-31","close":68.1092529296875},{"date":"2023-02-28","close":57.5171012878418},{"date":"2023-03-31","close":49.72298049926758},{"date":"2023-04-28","close":53.740726470947266},{"date":"2023-05-31","close":49.94261932373047},{"date":"2023-06-30","close":50.53890609741211},{"date":"2023-07-31","close":55.78682327270508},{"date":"2023-08-31","close":51.61065673828125},{"date":"2023-09-29","close":51.55010986328125},{"date":"2023-10-31","close":45.80470657348633},{"date":"2023-11-30","close":54.69329833984375},{"date":"2023-12-29","close":56.525569915771484},{"date":"2024-01-31","close":58.58635711669922},{"date":"2024-02-29","close":65.10745239257812},{"date":"2024-03-28","close":70.16475677490234},{"date":"2024-04-30","close":64.24360656738281},{"date":"2024-05-31","close":71.7727279663086},{"date":"2024-06-28","close":71.61348724365234},{"date":"2024-07-31","close":73.01042175292969},{"date":"2024-08-30","close":78.35100555419922},{"date":"2024-09-30","close":79.93566131591797},{"date":"2024-10-31","close":85.643310546875},{"date":"2024-11-29","close":81.4150619506836},{"date":"2024-12-31","close":77.41795349121094},{"date":"2025-01-31","close":78.08891296386719},{"date":"2025-02-28","close":68.16844940185547},{"date":"2025-03-31","close":71.98471069335938},{"date":"2025-04-30","close":76.03312683105469},{"date":"2025-05-30","close":76.73677825927734},{"date":"2025-06-30","close":78.85795593261719},{"date":"2025-07-31","close":76.92064666748047},{"date":"2025-08-29","close":67.62158966064453},{"date":"2025-09-30","close":64.24730682373047},{"date":"2025-10-31","close":60.91510009765625},{"date":"2025-11-28","close":64.0816650390625},{"date":"2025-12-31","close":65.14952087402344},{"date":"2026-01-30","close":54.16056442260742},{"date":"2026-02-27","close":49.95515060424805},{"date":"2026-03-31","close":46.38035202026367},{"date":"2026-04-30","close":46.004642486572266},{"date":"2026-05-29","close":42.50461196899414},{"date":"2026-06-30","close":38.880001068115234},{"date":"2026-07-31","close":44.77000045776367},{"date":"2026-08-31","close":40.77000045776367},{"date":"2026-09-04","close":41.88999938964844}],"FISV":[{"date":"2014-01-31","close":28.024999618530273},{"date":"2014-02-28","close":29.024999618530273},{"date":"2014-03-31","close":28.344999313354492},{"date":"2014-04-30","close":30.389999389648438},{"date":"2014-05-30","close":30.05500030517578},{"date":"2014-06-30","close":30.15999984741211},{"date":"2014-07-31","close":30.834999084472656},{"date":"2014-08-29","close":32.23500061035156},{"date":"2014-09-30","close":32.31999969482422},{"date":"2014-10-31","close":34.7400016784668},{"date":"2014-11-28","close":35.744998931884766},{"date":"2014-12-31","close":35.48500061035156},{"date":"2015-01-30","close":36.26499938964844},{"date":"2015-02-27","close":39.03499984741211},{"date":"2015-03-31","close":39.70000076293945},{"date":"2015-04-30","close":38.79999923706055},{"date":"2015-05-29","close":40.07500076293945},{"date":"2015-06-30","close":41.415000915527344},{"date":"2015-07-31","close":43.43000030517578},{"date":"2015-08-31","close":42.6349983215332},{"date":"2015-09-30","close":43.30500030517578},{"date":"2015-10-30","close":48.255001068115234},{"date":"2015-11-30","close":48.119998931884766},{"date":"2015-12-31","close":45.72999954223633},{"date":"2016-01-29","close":47.279998779296875},{"date":"2016-02-29","close":47.814998626708984},{"date":"2016-03-31","close":51.290000915527344},{"date":"2016-04-29","close":48.86000061035156},{"date":"2016-05-31","close":52.665000915527344},{"date":"2016-06-30","close":54.3650016784668},{"date":"2016-07-29","close":55.18000030517578},{"date":"2016-08-31","close":51.525001525878906},{"date":"2016-09-30","close":49.73500061035156},{"date":"2016-10-31","close":49.2400016784668},{"date":"2016-11-30","close":52.310001373291016},{"date":"2016-12-30","close":53.13999938964844},{"date":"2017-01-31","close":53.71500015258789},{"date":"2017-02-28","close":57.70000076293945},{"date":"2017-03-31","close":57.654998779296875},{"date":"2017-04-28","close":59.56999969482422},{"date":"2017-05-31","close":62.63999938964844},{"date":"2017-06-30","close":61.16999816894531},{"date":"2017-07-31","close":64.25},{"date":"2017-08-31","close":61.85499954223633},{"date":"2017-09-29","close":64.4800033569336},{"date":"2017-10-31","close":64.71499633789062},{"date":"2017-11-30","close":65.7249984741211},{"date":"2017-12-29","close":65.56500244140625},{"date":"2018-01-31","close":70.41999816894531},{"date":"2018-02-28","close":71.69499969482422},{"date":"2018-03-29","close":71.30999755859375},{"date":"2018-04-30","close":70.86000061035156},{"date":"2018-05-31","close":72.5999984741211},{"date":"2018-06-29","close":74.08999633789062},{"date":"2018-07-31","close":75.4800033569336},{"date":"2018-08-31","close":80.06999969482422},{"date":"2018-09-28","close":82.37999725341797},{"date":"2018-10-31","close":79.30000305175781},{"date":"2018-11-30","close":79.12999725341797},{"date":"2018-12-31","close":73.48999786376953},{"date":"2019-01-31","close":82.93000030517578},{"date":"2019-02-28","close":84.69000244140625},{"date":"2019-03-29","close":88.27999877929688},{"date":"2019-04-30","close":87.23999786376953},{"date":"2019-05-31","close":85.86000061035156},{"date":"2019-06-28","close":91.16000366210938},{"date":"2019-07-31","close":105.43000030517578},{"date":"2019-08-30","close":106.94000244140625},{"date":"2019-09-30","close":103.58999633789062},{"date":"2019-10-31","close":106.13999938964844},{"date":"2019-11-29","close":116.23999786376953},{"date":"2019-12-31","close":115.62999725341797},{"date":"2020-01-31","close":118.61000061035156},{"date":"2020-02-28","close":109.36000061035156},{"date":"2020-03-31","close":94.98999786376953},{"date":"2020-04-30","close":103.05999755859375},{"date":"2020-05-29","close":106.7699966430664},{"date":"2020-06-30","close":97.62000274658203},{"date":"2020-07-31","close":99.79000091552734},{"date":"2020-08-31","close":99.58000183105469},{"date":"2020-09-30","close":103.05000305175781},{"date":"2020-10-30","close":95.47000122070312},{"date":"2020-11-30","close":115.18000030517578},{"date":"2020-12-31","close":113.86000061035156},{"date":"2021-01-29","close":102.69000244140625},{"date":"2021-02-26","close":115.37000274658203},{"date":"2021-03-31","close":119.04000091552734},{"date":"2021-04-30","close":120.12000274658203},{"date":"2021-05-28","close":115.19999694824219},{"date":"2021-06-30","close":106.88999938964844},{"date":"2021-07-30","close":115.11000061035156},{"date":"2021-08-31","close":117.79000091552734},{"date":"2021-09-30","close":108.5},{"date":"2021-10-29","close":98.48999786376953},{"date":"2021-11-30","close":96.5199966430664},{"date":"2021-12-31","close":103.79000091552734},{"date":"2022-01-31","close":105.69999694824219},{"date":"2022-02-28","close":97.66999816894531},{"date":"2022-03-31","close":101.4000015258789},{"date":"2022-04-29","close":97.91999816894531},{"date":"2022-05-31","close":100.18000030517578},{"date":"2022-06-30","close":88.97000122070312},{"date":"2022-07-29","close":105.68000030517578},{"date":"2022-08-31","close":101.19000244140625},{"date":"2022-09-30","close":93.56999969482422},{"date":"2022-10-31","close":102.73999786376953},{"date":"2022-11-30","close":104.36000061035156},{"date":"2022-12-30","close":101.06999969482422},{"date":"2023-01-31","close":106.68000030517578},{"date":"2023-02-28","close":115.08999633789062},{"date":"2023-03-31","close":113.02999877929688},{"date":"2023-04-28","close":122.12000274658203},{"date":"2023-05-31","close":112.19000244140625},{"date":"2023-06-30","close":126.1500015258789},{"date":"2023-07-31","close":126.20999908447266},{"date":"2023-08-31","close":121.38999938964844},{"date":"2023-09-29","close":112.95999908447266},{"date":"2023-10-31","close":113.75},{"date":"2023-11-30","close":130.61000061035156},{"date":"2023-12-29","close":132.83999633789062},{"date":"2024-01-31","close":141.8699951171875},{"date":"2024-02-29","close":149.27000427246094},{"date":"2024-03-28","close":159.82000732421875},{"date":"2024-04-30","close":152.6699981689453},{"date":"2024-05-31","close":149.75999450683594},{"date":"2024-06-28","close":149.0399932861328},{"date":"2024-07-31","close":163.57000732421875},{"date":"2024-08-30","close":174.60000610351562},{"date":"2024-09-30","close":179.64999389648438},{"date":"2024-10-31","close":197.89999389648438},{"date":"2024-11-29","close":220.9600067138672},{"date":"2024-12-31","close":205.4199981689453},{"date":"2025-01-31","close":216.0399932861328},{"date":"2025-02-28","close":235.69000244140625},{"date":"2025-03-31","close":220.8300018310547},{"date":"2025-04-30","close":184.57000732421875},{"date":"2025-05-30","close":162.7899932861328},{"date":"2025-06-30","close":172.41000366210938},{"date":"2025-07-31","close":138.94000244140625},{"date":"2025-08-29","close":138.17999267578125},{"date":"2025-09-30","close":128.92999267578125},{"date":"2025-10-31","close":66.69000244140625},{"date":"2025-11-28","close":61.470001220703125},{"date":"2025-12-31","close":67.16999816894531},{"date":"2026-01-30","close":63.72999954223633},{"date":"2026-02-27","close":62.290000915527344},{"date":"2026-03-31","close":55.79999923706055},{"date":"2026-04-30","close":62.650001525878906},{"date":"2026-05-29","close":56.560001373291016},{"date":"2026-06-30","close":49.04999923706055},{"date":"2026-07-31","close":53.939998626708984},{"date":"2026-08-31","close":53.310001373291016},{"date":"2026-09-04","close":53}],"FITB":[{"date":"2014-01-31","close":13.877306938171387},{"date":"2014-02-28","close":14.326239585876465},{"date":"2014-03-31","close":15.236692428588867},{"date":"2014-04-30","close":13.677188873291016},{"date":"2014-05-30","close":13.730278968811035},{"date":"2014-06-30","close":14.254660606384277},{"date":"2014-07-31","close":13.673792839050293},{"date":"2014-08-29","close":13.62705135345459},{"date":"2014-09-30","close":13.45276927947998},{"date":"2014-10-31","close":13.432613372802734},{"date":"2014-11-28","close":13.519967079162598},{"date":"2014-12-31","close":13.78168773651123},{"date":"2015-01-30","close":11.698884963989258},{"date":"2015-02-27","close":13.091928482055664},{"date":"2015-03-31","close":12.834450721740723},{"date":"2015-04-30","close":13.617454528808594},{"date":"2015-05-29","close":13.780864715576172},{"date":"2015-06-30","close":14.262368202209473},{"date":"2015-07-31","close":14.433627128601074},{"date":"2015-08-31","close":13.64583683013916},{"date":"2015-09-30","close":13.041991233825684},{"date":"2015-10-30","close":13.138545036315918},{"date":"2015-11-30","close":14.255838394165039},{"date":"2015-12-31","close":13.95140552520752},{"date":"2016-01-29","close":10.966775894165039},{"date":"2016-02-29","close":10.591962814331055},{"date":"2016-03-31","close":11.673323631286621},{"date":"2016-04-29","close":12.806379318237305},{"date":"2016-05-31","close":13.198058128356934},{"date":"2016-06-30","close":12.401955604553223},{"date":"2016-07-29","close":13.381979942321777},{"date":"2016-08-31","close":14.213953971862793},{"date":"2016-09-30","close":14.516546249389648},{"date":"2016-10-31","close":15.438909530639648},{"date":"2016-11-30","close":18.461416244506836},{"date":"2016-12-30","close":19.232444763183594},{"date":"2017-01-31","close":18.612041473388672},{"date":"2017-02-28","close":19.567604064941406},{"date":"2017-03-31","close":18.21389389038086},{"date":"2017-04-28","close":17.518327713012695},{"date":"2017-05-31","close":17.023542404174805},{"date":"2017-06-30","close":18.719913482666016},{"date":"2017-07-31","close":19.2535400390625},{"date":"2017-08-31","close":18.842506408691406},{"date":"2017-09-29","close":20.29385757446289},{"date":"2017-10-31","close":20.961130142211914},{"date":"2017-11-30","close":22.128860473632812},{"date":"2017-12-29","close":22.121000289916992},{"date":"2018-01-31","close":24.133325576782227},{"date":"2018-02-28","close":24.096874237060547},{"date":"2018-03-29","close":23.267824172973633},{"date":"2018-04-30","close":24.3084659576416},{"date":"2018-05-31","close":22.410398483276367},{"date":"2018-06-29","close":21.16432762145996},{"date":"2018-07-31","close":21.820646286010742},{"date":"2018-08-31","close":21.70265769958496},{"date":"2018-09-28","close":20.720230102539062},{"date":"2018-10-31","close":20.03005027770996},{"date":"2018-11-30","close":20.727645874023438},{"date":"2018-12-31","close":17.627023696899414},{"date":"2019-01-31","close":20.091659545898438},{"date":"2019-02-28","close":20.660995483398438},{"date":"2019-03-29","close":19.06112289428711},{"date":"2019-04-30","close":21.781984329223633},{"date":"2019-05-31","close":20.028541564941406},{"date":"2019-06-28","close":21.273948669433594},{"date":"2019-07-31","close":22.638839721679688},{"date":"2019-08-30","close":20.168312072753906},{"date":"2019-09-30","close":21.061996459960938},{"date":"2019-10-31","close":22.369720458984375},{"date":"2019-11-29","close":23.223581314086914},{"date":"2019-12-31","close":23.831768035888672},{"date":"2020-01-31","close":22.056406021118164},{"date":"2020-02-28","close":18.916566848754883},{"date":"2020-03-31","close":11.696898460388184},{"date":"2020-04-30","close":14.72154712677002},{"date":"2020-05-29","close":15.272912979125977},{"date":"2020-06-30","close":15.408029556274414},{"date":"2020-07-31","close":15.871546745300293},{"date":"2020-08-31","close":16.51087760925293},{"date":"2020-09-30","close":17.0383358001709},{"date":"2020-10-30","close":18.794780731201172},{"date":"2020-11-30","close":20.510759353637695},{"date":"2020-12-31","close":22.53883934020996},{"date":"2021-01-29","close":23.650663375854492},{"date":"2021-02-26","close":28.359546661376953},{"date":"2021-03-31","close":30.839832305908203},{"date":"2021-04-30","close":33.38442611694336},{"date":"2021-05-28","close":34.7020149230957},{"date":"2021-06-30","close":31.70346450805664},{"date":"2021-07-30","close":30.094655990600586},{"date":"2021-08-31","close":32.22591781616211},{"date":"2021-09-30","close":35.438751220703125},{"date":"2021-10-29","close":36.34894561767578},{"date":"2021-11-30","close":35.19659423828125},{"date":"2021-12-31","close":36.615867614746094},{"date":"2022-01-31","close":37.523902893066406},{"date":"2022-02-28","close":40.222801208496094},{"date":"2022-03-31","close":36.42389678955078},{"date":"2022-04-29","close":31.760892868041992},{"date":"2022-05-31","close":33.36882400512695},{"date":"2022-06-30","close":28.68198013305664},{"date":"2022-07-29","close":29.125864028930664},{"date":"2022-08-31","close":29.151487350463867},{"date":"2022-09-30","close":27.561538696289062},{"date":"2022-10-31","close":30.778200149536133},{"date":"2022-11-30","close":31.355995178222656},{"date":"2022-12-30","close":28.582836151123047},{"date":"2023-01-31","close":31.614477157592773},{"date":"2023-02-28","close":31.623193740844727},{"date":"2023-03-31","close":23.494600296020508},{"date":"2023-04-28","close":23.10655403137207},{"date":"2023-05-31","close":21.404430389404297},{"date":"2023-06-30","close":23.40875816345215},{"date":"2023-07-31","close":25.98988914489746},{"date":"2023-08-31","close":23.71242332458496},{"date":"2023-09-29","close":22.94586181640625},{"date":"2023-10-31","close":21.478342056274414},{"date":"2023-11-30","close":26.22513771057129},{"date":"2023-12-29","close":31.55864906311035},{"date":"2024-01-31","close":31.32990264892578},{"date":"2024-02-29","close":31.421396255493164},{"date":"2024-03-28","close":34.38146209716797},{"date":"2024-04-30","close":33.688472747802734},{"date":"2024-05-31","close":34.57549285888672},{"date":"2024-06-28","close":34.04861068725586},{"date":"2024-07-31","close":39.5072021484375},{"date":"2024-08-30","close":39.83378601074219},{"date":"2024-09-30","close":40.32118606567383},{"date":"2024-10-31","close":41.11179733276367},{"date":"2024-11-29","close":45.23427963256836},{"date":"2024-12-31","close":40.141780853271484},{"date":"2025-01-31","close":42.06911849975586},{"date":"2025-02-28","close":41.2716064453125},{"date":"2025-03-31","close":37.57577896118164},{"date":"2025-04-30","close":34.45085525512695},{"date":"2025-05-30","close":36.607627868652344},{"date":"2025-06-30","close":39.7803955078125},{"date":"2025-07-31","close":40.20595932006836},{"date":"2025-08-29","close":44.26814270019531},{"date":"2025-09-30","close":43.4711799621582},{"date":"2025-10-31","close":40.61213302612305},{"date":"2025-11-28","close":42.40757751464844},{"date":"2025-12-31","close":46.06412124633789},{"date":"2026-01-30","close":49.41978454589844},{"date":"2026-02-27","close":48.68173599243164},{"date":"2026-03-31","close":46.1327018737793},{"date":"2026-04-30","close":50.402408599853516},{"date":"2026-05-29","close":49.5782585144043},{"date":"2026-06-30","close":56.369998931884766},{"date":"2026-07-31","close":56.5},{"date":"2026-08-31","close":53.77000045776367},{"date":"2026-09-04","close":54.869998931884766}],"FIX":[{"date":"2014-01-31","close":15.546650886535645},{"date":"2014-02-28","close":14.990114212036133},{"date":"2014-03-31","close":13.95059585571289},{"date":"2014-04-30","close":13.730903625488281},{"date":"2014-05-30","close":15.158162117004395},{"date":"2014-06-30","close":14.51508903503418},{"date":"2014-07-31","close":13.688283920288086},{"date":"2014-08-29","close":14.01672077178955},{"date":"2014-09-30","close":12.495171546936035},{"date":"2014-10-31","close":14.164266586303711},{"date":"2014-11-28","close":13.304625511169434},{"date":"2014-12-31","close":15.850746154785156},{"date":"2015-01-30","close":15.4155912399292},{"date":"2015-02-27","close":17.313600540161133},{"date":"2015-03-31","close":19.54203224182129},{"date":"2015-04-30","close":19.216947555541992},{"date":"2015-05-29","close":20.90879249572754},{"date":"2015-06-30","close":21.374475479125977},{"date":"2015-07-31","close":25.74249839782715},{"date":"2015-08-31","close":25.877227783203125},{"date":"2015-09-30","close":25.44780921936035},{"date":"2015-10-30","close":29.807361602783203},{"date":"2015-11-30","close":29.69052505493164},{"date":"2015-12-31","close":26.58489990234375},{"date":"2016-01-29","close":26.51006507873535},{"date":"2016-02-29","close":26.238794326782227},{"date":"2016-03-31","close":29.78239631652832},{"date":"2016-04-29","close":27.645030975341797},{"date":"2016-05-31","close":30.064939498901367},{"date":"2016-06-30","close":30.600465774536133},{"date":"2016-07-29","close":28.542896270751953},{"date":"2016-08-31","close":26.738183975219727},{"date":"2016-09-30","close":27.604656219482422},{"date":"2016-10-31","close":27.171419143676758},{"date":"2016-11-30","close":30.400390625},{"date":"2016-12-30","close":31.438919067382812},{"date":"2017-01-31","close":31.95817756652832},{"date":"2017-02-28","close":36.01786804199219},{"date":"2017-03-31","close":34.66781234741211},{"date":"2017-04-28","close":34.715110778808594},{"date":"2017-05-31","close":32.655799865722656},{"date":"2017-06-30","close":35.16777420043945},{"date":"2017-07-31","close":31.565689086914062},{"date":"2017-08-31","close":32.34883117675781},{"date":"2017-09-29","close":33.9163932800293},{"date":"2017-10-31","close":42.086734771728516},{"date":"2017-11-30","close":40.87556076049805},{"date":"2017-12-29","close":41.54175567626953},{"date":"2018-01-31","close":40.54246139526367},{"date":"2018-02-28","close":39.06731414794922},{"date":"2018-03-29","close":39.32842254638672},{"date":"2018-04-30","close":40.23414611816406},{"date":"2018-05-31","close":44.74620819091797},{"date":"2018-06-29","close":43.743350982666016},{"date":"2018-07-31","close":53.05552291870117},{"date":"2018-08-31","close":54.90610122680664},{"date":"2018-09-28","close":53.949546813964844},{"date":"2018-10-31","close":51.156402587890625},{"date":"2018-11-30","close":50.44938278198242},{"date":"2018-12-31","close":41.84635925292969},{"date":"2019-01-31","close":45.95627212524414},{"date":"2019-02-28","close":51.36909103393555},{"date":"2019-03-29","close":50.282554626464844},{"date":"2019-04-30","close":51.923770904541016},{"date":"2019-05-31","close":45.37306213378906},{"date":"2019-06-28","close":49.037139892578125},{"date":"2019-07-31","close":40.391456604003906},{"date":"2019-08-30","close":37.27069091796875},{"date":"2019-09-30","close":42.640525817871094},{"date":"2019-10-31","close":48.59843444824219},{"date":"2019-11-29","close":49.36046600341797},{"date":"2019-12-31","close":48.153018951416016},{"date":"2020-01-31","close":44.82046127319336},{"date":"2020-02-28","close":40.78276443481445},{"date":"2020-03-31","close":35.39374542236328},{"date":"2020-04-30","close":32.24656295776367},{"date":"2020-05-29","close":35.95680236816406},{"date":"2020-06-30","close":39.60108184814453},{"date":"2020-07-31","close":48.30845642089844},{"date":"2020-08-31","close":49.335784912109375},{"date":"2020-09-30","close":50.153663635253906},{"date":"2020-10-30","close":44.59401321411133},{"date":"2020-11-30","close":49.176605224609375},{"date":"2020-12-31","close":51.39195251464844},{"date":"2021-01-29","close":54.095245361328125},{"date":"2021-02-26","close":60.448486328125},{"date":"2021-03-31","close":73.08204650878906},{"date":"2021-04-30","close":80.50067138671875},{"date":"2021-05-28","close":81.14442443847656},{"date":"2021-06-30","close":77.12147521972656},{"date":"2021-07-30","close":73.16702270507812},{"date":"2021-08-31","close":74.48599243164062},{"date":"2021-09-30","close":69.9176254272461},{"date":"2021-10-29","close":89.67139434814453},{"date":"2021-11-30","close":93.12675476074219},{"date":"2021-12-31","close":97.1219711303711},{"date":"2022-01-31","close":88.13026428222656},{"date":"2022-02-28","close":84.4001235961914},{"date":"2022-03-31","close":87.50166320800781},{"date":"2022-04-29","close":82.98942565917969},{"date":"2022-05-31","close":88.3493881225586},{"date":"2022-06-30","close":81.87977600097656},{"date":"2022-07-29","close":104.04590606689453},{"date":"2022-08-31","close":98.93595886230469},{"date":"2022-09-30","close":95.96808624267578},{"date":"2022-10-31","close":121.55497741699219},{"date":"2022-11-30","close":125.14099884033203},{"date":"2022-12-30","close":113.61019134521484},{"date":"2023-01-31","close":119.49406433105469},{"date":"2023-02-28","close":143.58242797851562},{"date":"2023-03-31","close":144.26544189453125},{"date":"2023-04-28","close":147.7544708251953},{"date":"2023-05-31","close":146.45643615722656},{"date":"2023-06-30","close":162.50941467285156},{"date":"2023-07-31","close":172.17881774902344},{"date":"2023-08-31","close":182.8997039794922},{"date":"2023-09-29","close":168.86782836914062},{"date":"2023-10-31","close":180.2042999267578},{"date":"2023-11-30","close":192.06631469726562},{"date":"2023-12-29","close":204.061767578125},{"date":"2024-01-31","close":215.76950073242188},{"date":"2024-02-29","close":303.3393859863281},{"date":"2024-03-28","close":315.47723388671875},{"date":"2024-04-30","close":307.2355651855469},{"date":"2024-05-31","close":325.3206787109375},{"date":"2024-06-28","close":302.2438659667969},{"date":"2024-07-31","close":330.3692932128906},{"date":"2024-08-30","close":351.67559814453125},{"date":"2024-09-30","close":388.3134765625},{"date":"2024-10-31","close":388.9998474121094},{"date":"2024-11-29","close":491.08160400390625},{"date":"2024-12-31","close":422.1787109375},{"date":"2025-01-31","close":434.8123779296875},{"date":"2025-02-28","close":361.7181091308594},{"date":"2025-03-31","close":321.2963562011719},{"date":"2025-04-30","close":396.275146484375},{"date":"2025-05-30","close":477.1598205566406},{"date":"2025-06-30","close":535.0100708007812},{"date":"2025-07-31","close":701.7261962890625},{"date":"2025-08-29","close":702.30615234375},{"date":"2025-09-30","close":823.920166015625},{"date":"2025-10-31","close":964.1058349609375},{"date":"2025-11-28","close":976.0502319335938},{"date":"2025-12-31","close":932.4400024414062},{"date":"2026-01-30","close":1141.059814453125},{"date":"2026-02-27","close":1428.0682373046875},{"date":"2026-03-31","close":1378.4498291015625},{"date":"2026-04-30","close":1839.5291748046875},{"date":"2026-05-29","close":1828.2099609375},{"date":"2026-06-30","close":1981.949951171875},{"date":"2026-07-31","close":1728.794677734375},{"date":"2026-08-31","close":1545.6199951171875},{"date":"2026-09-04","close":1610.3399658203125}],"FLEX":[{"date":"2014-01-31","close":6.1416730880737305},{"date":"2014-02-28","close":6.744536876678467},{"date":"2014-03-31","close":6.963075160980225},{"date":"2014-04-30","close":6.774680137634277},{"date":"2014-05-30","close":7.663904190063477},{"date":"2014-06-30","close":8.342124938964844},{"date":"2014-07-31","close":7.829690933227539},{"date":"2014-08-29","close":8.319518089294434},{"date":"2014-09-30","close":7.776939868927002},{"date":"2014-10-31","close":8.07837200164795},{"date":"2014-11-28","close":8.357196807861328},{"date":"2014-12-31","close":8.425019264221191},{"date":"2015-01-30","close":8.379803657531738},{"date":"2015-02-27","close":9.178598403930664},{"date":"2015-03-31","close":9.555388450622559},{"date":"2015-04-30","close":8.688772201538086},{"date":"2015-05-29","close":9.155990600585938},{"date":"2015-06-30","close":8.52298355102539},{"date":"2015-07-31","close":8.296910285949707},{"date":"2015-08-31","close":7.920121192932129},{"date":"2015-09-30","close":7.942728042602539},{"date":"2015-10-30","close":8.583271026611328},{"date":"2015-11-30","close":8.477768898010254},{"date":"2015-12-31","close":8.447626113891602},{"date":"2016-01-29","close":7.897512912750244},{"date":"2016-02-29","close":8.183873176574707},{"date":"2016-03-31","close":9.08816909790039},{"date":"2016-04-29","close":9.155990600585938},{"date":"2016-05-31","close":9.382064819335938},{"date":"2016-06-30","close":8.892237663269043},{"date":"2016-07-29","close":9.5478515625},{"date":"2016-08-31","close":9.97739315032959},{"date":"2016-09-30","close":10.263752937316895},{"date":"2016-10-31","close":10.693292617797852},{"date":"2016-11-30","close":10.730972290039062},{"date":"2016-12-30","close":10.828936576843262},{"date":"2017-01-31","close":11.80859088897705},{"date":"2017-02-28","close":12.426526069641113},{"date":"2017-03-31","close":12.660136222839355},{"date":"2017-04-28","close":11.650339126586914},{"date":"2017-05-31","close":13.006781578063965},{"date":"2017-06-30","close":12.290882110595703},{"date":"2017-07-31","close":12.049736022949219},{"date":"2017-08-31","close":12.26073932647705},{"date":"2017-09-29","close":12.486811637878418},{"date":"2017-10-31","close":13.413715362548828},{"date":"2017-11-30","close":13.617181777954102},{"date":"2017-12-29","close":13.55689525604248},{"date":"2018-01-31","close":13.571967124938965},{"date":"2018-02-28","close":13.639788627624512},{"date":"2018-03-29","close":12.305953025817871},{"date":"2018-04-30","close":9.796533584594727},{"date":"2018-05-31","close":10.467219352722168},{"date":"2018-06-29","close":10.633007049560547},{"date":"2018-07-31","close":10.519969940185547},{"date":"2018-08-31","close":10.391860961914062},{"date":"2018-09-28","close":9.886962890625},{"date":"2018-10-31","close":5.923134803771973},{"date":"2018-11-30","close":6.593821048736572},{"date":"2018-12-31","close":5.734739780426025},{"date":"2019-01-31","close":7.249434947967529},{"date":"2019-02-28","close":7.942728042602539},{"date":"2019-03-29","close":7.535795211791992},{"date":"2019-04-30","close":8.319518089294434},{"date":"2019-05-31","close":6.737000942230225},{"date":"2019-06-28","close":7.211756229400635},{"date":"2019-07-31","close":8.402411460876465},{"date":"2019-08-30","close":7.2569708824157715},{"date":"2019-09-30","close":7.889976978302002},{"date":"2019-10-31","close":8.854558944702148},{"date":"2019-11-29","close":8.944989204406738},{"date":"2019-12-31","close":9.510172843933105},{"date":"2020-01-31","close":9.90956974029541},{"date":"2020-02-28","close":8.372267723083496},{"date":"2020-03-31","close":6.314995765686035},{"date":"2020-04-30","close":7.354936122894287},{"date":"2020-05-29","close":7.317256927490234},{"date":"2020-06-30","close":7.7241902351379395},{"date":"2020-07-31","close":8.658628463745117},{"date":"2020-08-31","close":8.183873176574707},{"date":"2020-09-30","close":8.394875526428223},{"date":"2020-10-30","close":10.6631498336792},{"date":"2020-11-30","close":12.230594635009766},{"date":"2020-12-31","close":13.549359321594238},{"date":"2021-01-29","close":13.293142318725586},{"date":"2021-02-26","close":13.707611083984375},{"date":"2021-03-31","close":13.798041343688965},{"date":"2021-04-30","close":13.112282752990723},{"date":"2021-05-28","close":13.767897605895996},{"date":"2021-06-30","close":13.466465950012207},{"date":"2021-07-30","close":13.541824340820312},{"date":"2021-08-31","close":14.001506805419922},{"date":"2021-09-30","close":13.323286056518555},{"date":"2021-10-29","close":12.735493659973145},{"date":"2021-11-30","close":12.886208534240723},{"date":"2021-12-31","close":13.813112258911133},{"date":"2022-01-31","close":12.192915916442871},{"date":"2022-02-28","close":12.426526069641113},{"date":"2022-03-31","close":13.978899955749512},{"date":"2022-04-29","close":12.426526069641113},{"date":"2022-05-31","close":12.863601684570312},{"date":"2022-06-30","close":10.904294967651367},{"date":"2022-07-29","close":12.660136222839355},{"date":"2022-08-31","close":13.42125129699707},{"date":"2022-09-30","close":12.554635047912598},{"date":"2022-10-31","close":14.755086898803711},{"date":"2022-11-30","close":16.563676834106445},{"date":"2022-12-30","close":16.171815872192383},{"date":"2023-01-31","close":17.596080780029297},{"date":"2023-02-28","close":17.15146827697754},{"date":"2023-03-31","close":17.33986473083496},{"date":"2023-04-28","close":15.501130104064941},{"date":"2023-05-31","close":19.133384704589844},{"date":"2023-06-30","close":20.828937530517578},{"date":"2023-07-31","close":20.617935180664062},{"date":"2023-08-31","close":20.791257858276367},{"date":"2023-09-29","close":20.331575393676758},{"date":"2023-10-31","close":19.382064819335938},{"date":"2023-11-30","close":19.178598403930664},{"date":"2023-12-29","close":22.95403289794922},{"date":"2024-01-31","close":23.739999771118164},{"date":"2024-02-29","close":28.149999618530273},{"date":"2024-03-28","close":28.610000610351562},{"date":"2024-04-30","close":28.649999618530273},{"date":"2024-05-31","close":33.130001068115234},{"date":"2024-06-28","close":29.489999771118164},{"date":"2024-07-31","close":32.150001525878906},{"date":"2024-08-30","close":32.4900016784668},{"date":"2024-09-30","close":33.43000030517578},{"date":"2024-10-31","close":34.66999816894531},{"date":"2024-11-29","close":38.970001220703125},{"date":"2024-12-31","close":38.38999938964844},{"date":"2025-01-31","close":41.650001525878906},{"date":"2025-02-28","close":37.88999938964844},{"date":"2025-03-31","close":33.08000183105469},{"date":"2025-04-30","close":34.34000015258789},{"date":"2025-05-30","close":42.29999923706055},{"date":"2025-06-30","close":49.91999816894531},{"date":"2025-07-31","close":49.869998931884766},{"date":"2025-08-29","close":53.619998931884766},{"date":"2025-09-30","close":57.970001220703125},{"date":"2025-10-31","close":62.52000045776367},{"date":"2025-11-28","close":59.11000061035156},{"date":"2025-12-31","close":60.41999816894531},{"date":"2026-01-30","close":63.040000915527344},{"date":"2026-02-27","close":63.02000045776367},{"date":"2026-03-31","close":65.45999908447266},{"date":"2026-04-30","close":91.55000305175781},{"date":"2026-05-29","close":150.77999877929688},{"date":"2026-06-30","close":162.07000732421875},{"date":"2026-07-31","close":113.75},{"date":"2026-08-31","close":109.25},{"date":"2026-09-04","close":109.51000213623047}],"FOX":[{"date":"2019-03-29","close":32.314186096191406},{"date":"2019-04-30","close":34.673805236816406},{"date":"2019-05-31","close":31.45968246459961},{"date":"2019-06-28","close":33.1092529296875},{"date":"2019-07-31","close":33.71650695800781},{"date":"2019-08-30","close":29.728538513183594},{"date":"2019-09-30","close":28.78839874267578},{"date":"2019-10-31","close":28.514570236206055},{"date":"2019-11-29","close":31.92828369140625},{"date":"2019-12-31","close":33.22440719604492},{"date":"2020-01-31","close":33.16051483154297},{"date":"2020-02-28","close":27.79349136352539},{"date":"2020-03-31","close":21.036104202270508},{"date":"2020-04-30","close":23.5001277923584},{"date":"2020-05-29","close":26.46062660217285},{"date":"2020-06-30","close":24.676969528198242},{"date":"2020-07-31","close":23.69320297241211},{"date":"2020-08-31","close":25.559602737426758},{"date":"2020-09-30","close":25.93043327331543},{"date":"2020-10-30","close":24.2338809967041},{"date":"2020-11-30","close":26.310537338256836},{"date":"2020-12-31","close":26.77408218383789},{"date":"2021-01-29","close":27.710426330566406},{"date":"2021-02-26","close":29.601675033569336},{"date":"2021-03-31","close":32.57009506225586},{"date":"2021-04-30","close":33.92213439941406},{"date":"2021-05-28","close":33.82889175415039},{"date":"2021-06-30","close":32.821861267089844},{"date":"2021-07-30","close":30.994277954101562},{"date":"2021-08-31","close":32.51776885986328},{"date":"2021-09-30","close":34.85588836669922},{"date":"2021-10-29","close":34.70564651489258},{"date":"2021-11-30","close":31.550586700439453},{"date":"2021-12-31","close":32.17972183227539},{"date":"2022-01-31","close":34.9122314453125},{"date":"2022-02-28","close":35.92634963989258},{"date":"2022-03-31","close":34.282169342041016},{"date":"2022-04-29","close":31.40957260131836},{"date":"2022-05-31","close":30.908761978149414},{"date":"2022-06-30","close":28.064512252807617},{"date":"2022-07-29","close":29.19843101501465},{"date":"2022-08-31","close":30.11606788635254},{"date":"2022-09-30","close":27.144460678100586},{"date":"2022-10-31","close":25.906293869018555},{"date":"2022-11-30","close":29.068384170532227},{"date":"2022-12-30","close":27.096839904785156},{"date":"2023-01-31","close":30.1922607421875},{"date":"2023-02-28","close":30.951656341552734},{"date":"2023-03-31","close":30.049497604370117},{"date":"2023-04-28","close":29.310497283935547},{"date":"2023-05-31","close":28.034040451049805},{"date":"2023-06-30","close":30.60614585876465},{"date":"2023-07-31","close":30.145471572875977},{"date":"2023-08-31","close":29.543729782104492},{"date":"2023-09-29","close":27.95619010925293},{"date":"2023-10-31","close":27.0172176361084},{"date":"2023-11-30","close":26.77521324157715},{"date":"2023-12-29","close":26.765533447265625},{"date":"2024-01-31","close":29.0500431060791},{"date":"2024-02-29","close":26.50417137145996},{"date":"2024-03-28","close":27.978288650512695},{"date":"2024-04-30","close":28.036941528320312},{"date":"2024-05-31","close":31.223846435546875},{"date":"2024-06-28","close":31.302053451538086},{"date":"2024-07-31","close":34.635597229003906},{"date":"2024-08-30","close":37.568328857421875},{"date":"2024-09-30","close":38.20124816894531},{"date":"2024-10-31","close":38.35877990722656},{"date":"2024-11-29","close":44.03974151611328},{"date":"2024-12-31","close":45.03415298461914},{"date":"2025-01-31","close":47.85001754760742},{"date":"2025-02-28","close":53.23560333251953},{"date":"2025-03-31","close":52.164302825927734},{"date":"2025-04-30","close":45.761287689208984},{"date":"2025-05-30","close":49.75946044921875},{"date":"2025-06-30","close":51.09548568725586},{"date":"2025-07-31","close":50.610557556152344},{"date":"2025-08-29","close":53.98525619506836},{"date":"2025-09-30","close":56.98375701904297},{"date":"2025-10-31","close":58.0977668762207},{"date":"2025-11-28","close":57.94856643676758},{"date":"2025-12-31","close":64.58291625976562},{"date":"2026-01-30","close":65.21949005126953},{"date":"2026-02-27","close":51.45347595214844},{"date":"2026-03-31","close":53.099998474121094},{"date":"2026-04-30","close":57.02000045776367},{"date":"2026-05-29","close":57.38999938964844},{"date":"2026-06-30","close":46.84000015258789},{"date":"2026-07-31","close":51.68482971191406},{"date":"2026-08-31","close":59.924156188964844},{"date":"2026-09-04","close":58.41999816894531}],"FOXA":[{"date":"2019-03-29","close":33.262367248535156},{"date":"2019-04-30","close":35.328243255615234},{"date":"2019-05-31","close":32.12245559692383},{"date":"2019-06-28","close":33.4080810546875},{"date":"2019-07-31","close":34.028099060058594},{"date":"2019-08-30","close":30.24416160583496},{"date":"2019-09-30","close":28.95415496826172},{"date":"2019-10-31","close":29.417821884155273},{"date":"2019-11-29","close":32.8333740234375},{"date":"2019-12-31","close":34.036163330078125},{"date":"2020-01-31","close":34.04534912109375},{"date":"2020-02-28","close":28.224212646484375},{"date":"2020-03-31","close":21.852628707885742},{"date":"2020-04-30","close":23.924144744873047},{"date":"2020-05-29","close":26.97593116760254},{"date":"2020-06-30","close":24.802690505981445},{"date":"2020-07-31","close":23.831668853759766},{"date":"2020-08-31","close":25.764463424682617},{"date":"2020-09-30","close":25.950958251953125},{"date":"2020-10-30","close":24.729406356811523},{"date":"2020-11-30","close":26.892765045166016},{"date":"2020-12-31","close":27.153858184814453},{"date":"2021-01-29","close":29.074771881103516},{"date":"2021-02-26","close":31.06096076965332},{"date":"2021-03-31","close":33.855857849121094},{"date":"2021-04-30","close":35.08407974243164},{"date":"2021-05-28","close":35.018455505371094},{"date":"2021-06-30","close":34.812191009521484},{"date":"2021-07-30","close":33.43395233154297},{"date":"2021-08-31","close":35.331581115722656},{"date":"2021-09-30","close":37.851219177246094},{"date":"2021-10-29","close":37.50205993652344},{"date":"2021-11-30","close":33.69900131225586},{"date":"2021-12-31","close":34.821990966796875},{"date":"2022-01-31","close":38.32307434082031},{"date":"2022-02-28","close":39.474365234375},{"date":"2022-03-31","close":37.44322204589844},{"date":"2022-04-29","close":34.0168571472168},{"date":"2022-05-31","close":33.70363235473633},{"date":"2022-06-30","close":30.5240535736084},{"date":"2022-07-29","close":31.42572784423828},{"date":"2022-08-31","close":32.67934036254883},{"date":"2022-09-30","close":29.333011627197266},{"date":"2022-10-31","close":27.602479934692383},{"date":"2022-11-30","close":31.025300979614258},{"date":"2022-12-30","close":29.036624908447266},{"date":"2023-01-31","close":32.44988250732422},{"date":"2023-02-28","close":33.718727111816406},{"date":"2023-03-31","close":32.78476333618164},{"date":"2023-04-28","close":32.02411651611328},{"date":"2023-05-31","close":30.04067039489746},{"date":"2023-06-30","close":32.73662185668945},{"date":"2023-07-31","close":32.207061767578125},{"date":"2023-08-31","close":32.08612823486328},{"date":"2023-09-29","close":30.280921936035156},{"date":"2023-10-31","close":29.494779586791992},{"date":"2023-11-30","close":28.66982078552246},{"date":"2023-12-29","close":28.795991897583008},{"date":"2024-01-31","close":31.348514556884766},{"date":"2024-02-29","close":28.912458419799805},{"date":"2024-03-28","close":30.623031616210938},{"date":"2024-04-30","close":30.368412017822266},{"date":"2024-05-31","close":33.7176513671875},{"date":"2024-06-28","close":33.65888977050781},{"date":"2024-07-31","close":37.252960205078125},{"date":"2024-08-30","close":40.514060974121094},{"date":"2024-09-30","close":41.72880172729492},{"date":"2024-10-31","close":41.40348434448242},{"date":"2024-11-29","close":46.450767517089844},{"date":"2024-12-31","close":47.890037536621094},{"date":"2025-01-31","close":50.45310974121094},{"date":"2025-02-28","close":56.781925201416016},{"date":"2025-03-31","close":56.06538391113281},{"date":"2025-04-30","close":49.3197135925293},{"date":"2025-05-30","close":54.42106628417969},{"date":"2025-06-30","close":55.510677337646484},{"date":"2025-07-31","close":55.23331832885742},{"date":"2025-08-29","close":59.136104583740234},{"date":"2025-09-30","close":62.75217819213867},{"date":"2025-10-31","close":64.33441925048828},{"date":"2025-11-28","close":65.18026733398438},{"date":"2025-12-31","close":72.71331024169922},{"date":"2026-01-30","close":72.42472839355469},{"date":"2026-02-27","close":56.064979553222656},{"date":"2026-03-31","close":58.400001525878906},{"date":"2026-04-30","close":63.4900016784668},{"date":"2026-05-29","close":63.91999816894531},{"date":"2026-06-30","close":52.15999984741211},{"date":"2026-07-31","close":57.97386932373047},{"date":"2026-08-31","close":67.05375671386719},{"date":"2026-09-04","close":65.41999816894531}],"FRT":[{"date":"2014-01-31","close":69.49623107910156},{"date":"2014-02-28","close":70.96904754638672},{"date":"2014-03-31","close":73.65586853027344},{"date":"2014-04-30","close":75.4664535522461},{"date":"2014-05-30","close":76.73772430419922},{"date":"2014-06-30","close":78.14495849609375},{"date":"2014-07-31","close":78.90753936767578},{"date":"2014-08-29","close":80.63949584960938},{"date":"2014-09-30","close":77.10871887207031},{"date":"2014-10-31","close":85.79206848144531},{"date":"2014-11-28","close":86.35189819335938},{"date":"2014-12-31","close":87.42707061767578},{"date":"2015-01-30","close":94.18096160888672},{"date":"2015-02-27","close":93.04109954833984},{"date":"2015-03-31","close":97.02186584472656},{"date":"2015-04-30","close":88.0980453491211},{"date":"2015-05-29","close":88.62529754638672},{"date":"2015-06-30","close":84.97186279296875},{"date":"2015-07-31","close":90.74323272705078},{"date":"2015-08-31","close":85.62860107421875},{"date":"2015-09-30","close":91.1541976928711},{"date":"2015-10-30","close":95.8572006225586},{"date":"2015-11-30","close":97.88139343261719},{"date":"2015-12-31","close":98.21642303466797},{"date":"2016-01-29","close":101.39620971679688},{"date":"2016-02-29","close":99.5340576171875},{"date":"2016-03-31","close":105.54985046386719},{"date":"2016-04-29","close":102.86458587646484},{"date":"2016-05-31","close":103.61537170410156},{"date":"2016-06-30","close":112.64861297607422},{"date":"2016-07-29","close":115.47246551513672},{"date":"2016-08-31","close":108.19166564941406},{"date":"2016-09-30","close":105.40330505371094},{"date":"2016-10-31","close":99.44598388671875},{"date":"2016-11-30","close":96.15234375},{"date":"2016-12-30","close":98.00086212158203},{"date":"2017-01-31","close":96.8423080444336},{"date":"2017-02-28","close":97.0492172241211},{"date":"2017-03-31","close":92.77674102783203},{"date":"2017-04-28","close":90.96289825439453},{"date":"2017-05-31","close":85.29901123046875},{"date":"2017-06-30","close":88.52861022949219},{"date":"2017-07-31","close":92.8993911743164},{"date":"2017-08-31","close":88.90684509277344},{"date":"2017-09-29","close":87.70539093017578},{"date":"2017-10-31","close":85.0998306274414},{"date":"2017-11-30","close":93.3542251586914},{"date":"2017-12-29","close":94.48505401611328},{"date":"2018-01-31","close":85.94078063964844},{"date":"2018-02-28","close":81.06037902832031},{"date":"2018-03-29","close":83.31432342529297},{"date":"2018-04-30","close":83.12774658203125},{"date":"2018-05-31","close":85.30908966064453},{"date":"2018-06-29","close":91.56571960449219},{"date":"2018-07-31","close":90.80598449707031},{"date":"2018-08-31","close":94.50334930419922},{"date":"2018-09-28","close":92.24398803710938},{"date":"2018-10-31","close":90.4789047241211},{"date":"2018-11-30","close":96.34307861328125},{"date":"2018-12-31","close":86.83140563964844},{"date":"2019-01-31","close":97.51980590820312},{"date":"2019-02-28","close":98.2701416015625},{"date":"2019-03-29","close":102.18163299560547},{"date":"2019-04-30","close":99.21663665771484},{"date":"2019-05-31","close":96.90390014648438},{"date":"2019-06-28","close":96.16815185546875},{"date":"2019-07-31","close":98.59550476074219},{"date":"2019-08-30","close":96.5042495727539},{"date":"2019-09-30","close":102.4755630493164},{"date":"2019-10-31","close":102.37771606445312},{"date":"2019-11-29","close":99.41199493408203},{"date":"2019-12-31","close":97.69644927978516},{"date":"2020-01-31","close":94.88084411621094},{"date":"2020-02-28","close":88.29337310791016},{"date":"2020-03-31","close":57.198848724365234},{"date":"2020-04-30","close":63.83793258666992},{"date":"2020-05-29","close":61.26202392578125},{"date":"2020-06-30","close":66.11271667480469},{"date":"2020-07-31","close":59.199615478515625},{"date":"2020-08-31","close":61.480716705322266},{"date":"2020-09-30","close":57.729244232177734},{"date":"2020-10-30","close":54.066139221191406},{"date":"2020-11-30","close":68.56133270263672},{"date":"2020-12-31","close":67.74678039550781},{"date":"2021-01-29","close":69.68875885009766},{"date":"2021-02-26","close":80.52092742919922},{"date":"2021-03-31","close":81.52674102783203},{"date":"2021-04-30","close":90.679931640625},{"date":"2021-05-28","close":91.8853530883789},{"date":"2021-06-30","close":95.01829528808594},{"date":"2021-07-30","close":95.31023406982422},{"date":"2021-08-31","close":98.7486343383789},{"date":"2021-09-30","close":96.55937194824219},{"date":"2021-10-29","close":98.49073028564453},{"date":"2021-11-30","close":100.38935852050781},{"date":"2021-12-31","close":112.43748474121094},{"date":"2022-01-31","close":105.15444946289062},{"date":"2022-02-28","close":96.98062896728516},{"date":"2022-03-31","close":101.61861419677734},{"date":"2022-04-29","close":97.44799041748047},{"date":"2022-05-31","close":95.70811462402344},{"date":"2022-06-30","close":80.61058807373047},{"date":"2022-07-29","close":88.92088317871094},{"date":"2022-08-31","close":85.26671600341797},{"date":"2022-09-30","close":76.73954010009766},{"date":"2022-10-31","close":84.2840347290039},{"date":"2022-11-30","close":94.60453033447266},{"date":"2022-12-30","close":86.95682525634766},{"date":"2023-01-31","close":95.98470306396484},{"date":"2023-02-28","close":91.89678192138672},{"date":"2023-03-31","close":85.96138763427734},{"date":"2023-04-28","close":86.01358795166016},{"date":"2023-05-31","close":76.71552276611328},{"date":"2023-06-30","close":85.14530181884766},{"date":"2023-07-31","close":89.32469177246094},{"date":"2023-08-31","close":86.17475891113281},{"date":"2023-09-29","close":80.64368438720703},{"date":"2023-10-31","close":81.14200592041016},{"date":"2023-11-30","close":85.05715942382812},{"date":"2023-12-29","close":92.65399169921875},{"date":"2024-01-31","close":91.46715545654297},{"date":"2024-02-29","close":90.67593383789062},{"date":"2024-03-28","close":92.80217742919922},{"date":"2024-04-30","close":94.66513061523438},{"date":"2024-05-31","close":91.73892211914062},{"date":"2024-06-28","close":92.75817108154297},{"date":"2024-07-31","close":102.56957244873047},{"date":"2024-08-30","close":105.6471176147461},{"date":"2024-09-30","close":105.61955261230469},{"date":"2024-10-31","close":102.80908203125},{"date":"2024-11-29","close":108.19813537597656},{"date":"2024-12-31","close":103.83866882324219},{"date":"2025-01-31","close":101.75908660888672},{"date":"2025-02-28","close":98.75212097167969},{"date":"2025-03-31","close":91.63282012939453},{"date":"2025-04-30","close":89.07483673095703},{"date":"2025-05-30","close":90.45803833007812},{"date":"2025-06-30","close":89.99381256103516},{"date":"2025-07-31","close":88.33561706542969},{"date":"2025-08-29","close":96.37744903564453},{"date":"2025-09-30","close":97.10590362548828},{"date":"2025-10-31","close":93.23834228515625},{"date":"2025-11-28","close":95.70040130615234},{"date":"2025-12-31","close":97.70687866210938},{"date":"2026-01-30","close":99.16753387451172},{"date":"2026-02-27","close":106.62763977050781},{"date":"2026-03-31","close":104.1180648803711},{"date":"2026-04-30","close":109.88479614257812},{"date":"2026-05-29","close":118.53487396240234},{"date":"2026-06-30","close":122.30999755859375},{"date":"2026-07-31","close":124.08999633789062},{"date":"2026-08-31","close":116.02999877929688},{"date":"2026-09-04","close":117.08999633789062}],"FSLR":[{"date":"2014-01-31","close":50.58000183105469},{"date":"2014-02-28","close":57.06999969482422},{"date":"2014-03-31","close":69.79000091552734},{"date":"2014-04-30","close":67.48999786376953},{"date":"2014-05-30","close":61.779998779296875},{"date":"2014-06-30","close":71.05999755859375},{"date":"2014-07-31","close":63.11000061035156},{"date":"2014-08-29","close":69.68000030517578},{"date":"2014-09-30","close":65.80999755859375},{"date":"2014-10-31","close":58.900001525878906},{"date":"2014-11-28","close":48.79999923706055},{"date":"2014-12-31","close":44.599998474121094},{"date":"2015-01-30","close":42.31999969482422},{"date":"2015-02-27","close":59.75},{"date":"2015-03-31","close":59.790000915527344},{"date":"2015-04-30","close":59.66999816894531},{"date":"2015-05-29","close":49.709999084472656},{"date":"2015-06-30","close":46.97999954223633},{"date":"2015-07-31","close":44.29999923706055},{"date":"2015-08-31","close":47.84000015258789},{"date":"2015-09-30","close":42.75},{"date":"2015-10-30","close":57.06999969482422},{"date":"2015-11-30","close":56.5099983215332},{"date":"2015-12-31","close":65.98999786376953},{"date":"2016-01-29","close":68.66000366210938},{"date":"2016-02-29","close":71.87000274658203},{"date":"2016-03-31","close":68.47000122070312},{"date":"2016-04-29","close":55.84000015258789},{"date":"2016-05-31","close":49.650001525878906},{"date":"2016-06-30","close":48.47999954223633},{"date":"2016-07-29","close":46.68000030517578},{"date":"2016-08-31","close":37.81999969482422},{"date":"2016-09-30","close":39.4900016784668},{"date":"2016-10-31","close":40.4900016784668},{"date":"2016-11-30","close":30.31999969482422},{"date":"2016-12-30","close":32.09000015258789},{"date":"2017-01-31","close":31.190000534057617},{"date":"2017-02-28","close":36.189998626708984},{"date":"2017-03-31","close":27.100000381469727},{"date":"2017-04-28","close":29.549999237060547},{"date":"2017-05-31","close":38.5099983215332},{"date":"2017-06-30","close":39.880001068115234},{"date":"2017-07-31","close":49.310001373291016},{"date":"2017-08-31","close":46.959999084472656},{"date":"2017-09-29","close":45.880001068115234},{"date":"2017-10-31","close":54.81999969482422},{"date":"2017-11-30","close":62.099998474121094},{"date":"2017-12-29","close":67.5199966430664},{"date":"2018-01-31","close":67.16999816894531},{"date":"2018-02-28","close":62.849998474121094},{"date":"2018-03-29","close":70.9800033569336},{"date":"2018-04-30","close":70.91000366210938},{"date":"2018-05-31","close":67.61000061035156},{"date":"2018-06-29","close":52.65999984741211},{"date":"2018-07-31","close":52.349998474121094},{"date":"2018-08-31","close":52.08000183105469},{"date":"2018-09-28","close":48.41999816894531},{"date":"2018-10-31","close":41.79999923706055},{"date":"2018-11-30","close":44.45000076293945},{"date":"2018-12-31","close":42.459999084472656},{"date":"2019-01-31","close":50.59000015258789},{"date":"2019-02-28","close":52.54999923706055},{"date":"2019-03-29","close":52.84000015258789},{"date":"2019-04-30","close":61.529998779296875},{"date":"2019-05-31","close":58.040000915527344},{"date":"2019-06-28","close":65.68000030517578},{"date":"2019-07-31","close":64.48999786376953},{"date":"2019-08-30","close":62.06999969482422},{"date":"2019-09-30","close":58.0099983215332},{"date":"2019-10-31","close":51.790000915527344},{"date":"2019-11-29","close":55.2400016784668},{"date":"2019-12-31","close":55.959999084472656},{"date":"2020-01-31","close":49.58000183105469},{"date":"2020-02-28","close":45.77000045776367},{"date":"2020-03-31","close":36.060001373291016},{"date":"2020-04-30","close":44.0099983215332},{"date":"2020-05-29","close":46.619998931884766},{"date":"2020-06-30","close":49.5},{"date":"2020-07-31","close":59.54999923706055},{"date":"2020-08-31","close":76.58999633789062},{"date":"2020-09-30","close":66.19999694824219},{"date":"2020-10-30","close":87.05000305175781},{"date":"2020-11-30","close":93.43000030517578},{"date":"2020-12-31","close":98.91999816894531},{"date":"2021-01-29","close":99.1500015258789},{"date":"2021-02-26","close":81.0199966430664},{"date":"2021-03-31","close":87.30000305175781},{"date":"2021-04-30","close":76.52999877929688},{"date":"2021-05-28","close":76.11000061035156},{"date":"2021-06-30","close":90.51000213623047},{"date":"2021-07-30","close":86.04000091552734},{"date":"2021-08-31","close":94},{"date":"2021-09-30","close":95.45999908447266},{"date":"2021-10-29","close":119.58999633789062},{"date":"2021-11-30","close":103.5999984741211},{"date":"2021-12-31","close":87.16000366210938},{"date":"2022-01-31","close":78.37999725341797},{"date":"2022-02-28","close":75.29000091552734},{"date":"2022-03-31","close":83.73999786376953},{"date":"2022-04-29","close":73.02999877929688},{"date":"2022-05-31","close":70.61000061035156},{"date":"2022-06-30","close":68.12999725341797},{"date":"2022-07-29","close":99.16999816894531},{"date":"2022-08-31","close":127.55000305175781},{"date":"2022-09-30","close":132.27000427246094},{"date":"2022-10-31","close":145.57000732421875},{"date":"2022-11-30","close":172.52999877929688},{"date":"2022-12-30","close":149.7899932861328},{"date":"2023-01-31","close":177.60000610351562},{"date":"2023-02-28","close":169.13999938964844},{"date":"2023-03-31","close":217.5},{"date":"2023-04-28","close":182.5800018310547},{"date":"2023-05-31","close":202.9600067138672},{"date":"2023-06-30","close":190.08999633789062},{"date":"2023-07-31","close":207.39999389648438},{"date":"2023-08-31","close":189.1199951171875},{"date":"2023-09-29","close":161.58999633789062},{"date":"2023-10-31","close":142.4499969482422},{"date":"2023-11-30","close":157.77999877929688},{"date":"2023-12-29","close":172.27999877929688},{"date":"2024-01-31","close":146.3000030517578},{"date":"2024-02-29","close":153.88999938964844},{"date":"2024-03-28","close":168.8000030517578},{"date":"2024-04-30","close":176.3000030517578},{"date":"2024-05-31","close":271.760009765625},{"date":"2024-06-28","close":225.4600067138672},{"date":"2024-07-31","close":215.99000549316406},{"date":"2024-08-30","close":227.3699951171875},{"date":"2024-09-30","close":249.44000244140625},{"date":"2024-10-31","close":194.47999572753906},{"date":"2024-11-29","close":199.27000427246094},{"date":"2024-12-31","close":176.24000549316406},{"date":"2025-01-31","close":167.52000427246094},{"date":"2025-02-28","close":136.17999267578125},{"date":"2025-03-31","close":126.43000030517578},{"date":"2025-04-30","close":125.81999969482422},{"date":"2025-05-30","close":158.0800018310547},{"date":"2025-06-30","close":165.5399932861328},{"date":"2025-07-31","close":174.72999572753906},{"date":"2025-08-29","close":195.19000244140625},{"date":"2025-09-30","close":220.52999877929688},{"date":"2025-10-31","close":266.94000244140625},{"date":"2025-11-28","close":272.9200134277344},{"date":"2025-12-31","close":261.2300109863281},{"date":"2026-01-30","close":225.52000427246094},{"date":"2026-02-27","close":197.1999969482422},{"date":"2026-03-31","close":197.25999450683594},{"date":"2026-04-30","close":201.88999938964844},{"date":"2026-05-29","close":306.7900085449219},{"date":"2026-06-30","close":235.9600067138672},{"date":"2026-07-31","close":211.02999877929688},{"date":"2026-08-31","close":201.89999389648438},{"date":"2026-09-04","close":204.4499969482422}],"FTNT":[{"date":"2014-01-31","close":4.239999771118164},{"date":"2014-02-28","close":4.630000114440918},{"date":"2014-03-31","close":4.406000137329102},{"date":"2014-04-30","close":4.395999908447266},{"date":"2014-05-30","close":4.49399995803833},{"date":"2014-06-30","close":5.026000022888184},{"date":"2014-07-31","close":4.909999847412109},{"date":"2014-08-29","close":5.1620001792907715},{"date":"2014-09-30","close":5.053999900817871},{"date":"2014-10-31","close":5.210000038146973},{"date":"2014-11-28","close":5.51200008392334},{"date":"2014-12-31","close":6.131999969482422},{"date":"2015-01-30","close":5.980000019073486},{"date":"2015-02-27","close":6.7220001220703125},{"date":"2015-03-31","close":6.989999771118164},{"date":"2015-04-30","close":7.547999858856201},{"date":"2015-05-29","close":8.01200008392334},{"date":"2015-06-30","close":8.265999794006348},{"date":"2015-07-31","close":9.54800033569336},{"date":"2015-08-31","close":8.428000450134277},{"date":"2015-09-30","close":8.496000289916992},{"date":"2015-10-30","close":6.872000217437744},{"date":"2015-11-30","close":7.203999996185303},{"date":"2015-12-31","close":6.234000205993652},{"date":"2016-01-29","close":5.627999782562256},{"date":"2016-02-29","close":5.679999828338623},{"date":"2016-03-31","close":6.125999927520752},{"date":"2016-04-29","close":6.501999855041504},{"date":"2016-05-31","close":6.8420000076293945},{"date":"2016-06-30","close":6.317999839782715},{"date":"2016-07-29","close":6.938000202178955},{"date":"2016-08-31","close":7.228000164031982},{"date":"2016-09-30","close":7.386000156402588},{"date":"2016-10-31","close":6.4120001792907715},{"date":"2016-11-30","close":6.019999980926514},{"date":"2016-12-30","close":6.02400016784668},{"date":"2017-01-31","close":6.6519999504089355},{"date":"2017-02-28","close":7.46999979019165},{"date":"2017-03-31","close":7.670000076293945},{"date":"2017-04-28","close":7.800000190734863},{"date":"2017-05-31","close":7.868000030517578},{"date":"2017-06-30","close":7.48799991607666},{"date":"2017-07-31","close":7.381999969482422},{"date":"2017-08-31","close":7.639999866485596},{"date":"2017-09-29","close":7.168000221252441},{"date":"2017-10-31","close":7.881999969482422},{"date":"2017-11-30","close":8.411999702453613},{"date":"2017-12-29","close":8.73799991607666},{"date":"2018-01-31","close":9.208000183105469},{"date":"2018-02-28","close":10.093999862670898},{"date":"2018-03-29","close":10.715999603271484},{"date":"2018-04-30","close":11.071999549865723},{"date":"2018-05-31","close":12.236000061035156},{"date":"2018-06-29","close":12.486000061035156},{"date":"2018-07-31","close":12.581999778747559},{"date":"2018-08-31","close":16.75200080871582},{"date":"2018-09-28","close":18.45400047302246},{"date":"2018-10-31","close":16.43600082397461},{"date":"2018-11-30","close":14.767999649047852},{"date":"2018-12-31","close":14.086000442504883},{"date":"2019-01-31","close":15.314000129699707},{"date":"2019-02-28","close":17.357999801635742},{"date":"2019-03-29","close":16.79400062561035},{"date":"2019-04-30","close":18.68400001525879},{"date":"2019-05-31","close":14.496000289916992},{"date":"2019-06-28","close":15.366000175476074},{"date":"2019-07-31","close":16.062000274658203},{"date":"2019-08-30","close":15.836000442504883},{"date":"2019-09-30","close":15.35200023651123},{"date":"2019-10-31","close":16.312000274658203},{"date":"2019-11-29","close":21.02199935913086},{"date":"2019-12-31","close":21.351999282836914},{"date":"2020-01-31","close":23.07200050354004},{"date":"2020-02-28","close":20.41200065612793},{"date":"2020-03-31","close":20.233999252319336},{"date":"2020-04-30","close":21.54800033569336},{"date":"2020-05-29","close":27.84000015258789},{"date":"2020-06-30","close":27.45400047302246},{"date":"2020-07-31","close":27.65999984741211},{"date":"2020-08-31","close":26.402000427246094},{"date":"2020-09-30","close":23.562000274658203},{"date":"2020-10-30","close":22.073999404907227},{"date":"2020-11-30","close":24.645999908447266},{"date":"2020-12-31","close":29.70599937438965},{"date":"2021-01-29","close":28.950000762939453},{"date":"2021-02-26","close":33.77000045776367},{"date":"2021-03-31","close":36.88399887084961},{"date":"2021-04-30","close":40.84600067138672},{"date":"2021-05-28","close":43.70800018310547},{"date":"2021-06-30","close":47.63800048828125},{"date":"2021-07-30","close":54.448001861572266},{"date":"2021-08-31","close":63.02799987792969},{"date":"2021-09-30","close":58.40800094604492},{"date":"2021-10-29","close":67.26799774169922},{"date":"2021-11-30","close":66.4219970703125},{"date":"2021-12-31","close":71.87999725341797},{"date":"2022-01-31","close":59.448001861572266},{"date":"2022-02-28","close":68.90399932861328},{"date":"2022-03-31","close":68.3479995727539},{"date":"2022-04-29","close":57.801998138427734},{"date":"2022-05-31","close":58.827999114990234},{"date":"2022-06-30","close":56.58000183105469},{"date":"2022-07-29","close":59.650001525878906},{"date":"2022-08-31","close":48.689998626708984},{"date":"2022-09-30","close":49.130001068115234},{"date":"2022-10-31","close":57.15999984741211},{"date":"2022-11-30","close":53.15999984741211},{"date":"2022-12-30","close":48.88999938964844},{"date":"2023-01-31","close":52.34000015258789},{"date":"2023-02-28","close":59.439998626708984},{"date":"2023-03-31","close":66.45999908447266},{"date":"2023-04-28","close":63.04999923706055},{"date":"2023-05-31","close":68.33000183105469},{"date":"2023-06-30","close":75.58999633789062},{"date":"2023-07-31","close":77.72000122070312},{"date":"2023-08-31","close":60.209999084472656},{"date":"2023-09-29","close":58.68000030517578},{"date":"2023-10-31","close":57.16999816894531},{"date":"2023-11-30","close":52.560001373291016},{"date":"2023-12-29","close":58.529998779296875},{"date":"2024-01-31","close":64.48999786376953},{"date":"2024-02-29","close":69.11000061035156},{"date":"2024-03-28","close":68.30999755859375},{"date":"2024-04-30","close":63.18000030517578},{"date":"2024-05-31","close":59.31999969482422},{"date":"2024-06-28","close":60.27000045776367},{"date":"2024-07-31","close":58.040000915527344},{"date":"2024-08-30","close":76.70999908447266},{"date":"2024-09-30","close":77.55000305175781},{"date":"2024-10-31","close":78.66000366210938},{"date":"2024-11-29","close":95.05000305175781},{"date":"2024-12-31","close":94.4800033569336},{"date":"2025-01-31","close":100.87999725341797},{"date":"2025-02-28","close":108.01000213623047},{"date":"2025-03-31","close":96.26000213623047},{"date":"2025-04-30","close":103.76000213623047},{"date":"2025-05-30","close":101.77999877929688},{"date":"2025-06-30","close":105.72000122070312},{"date":"2025-07-31","close":99.9000015258789},{"date":"2025-08-29","close":78.7699966430664},{"date":"2025-09-30","close":84.08000183105469},{"date":"2025-10-31","close":86.43000030517578},{"date":"2025-11-28","close":81.12999725341797},{"date":"2025-12-31","close":79.41000366210938},{"date":"2026-01-30","close":81.26000213623047},{"date":"2026-02-27","close":79.02999877929688},{"date":"2026-03-31","close":81.72000122070312},{"date":"2026-04-30","close":84.30999755859375},{"date":"2026-05-29","close":137.97000122070312},{"date":"2026-06-30","close":153.6199951171875},{"date":"2026-07-31","close":161.9499969482422},{"date":"2026-08-31","close":170.92999267578125},{"date":"2026-09-04","close":156.2899932861328}],"FTV":[{"date":"2016-07-29","close":29.162954330444336},{"date":"2016-08-31","close":31.903902053833008},{"date":"2016-09-30","close":30.831758499145508},{"date":"2016-10-31","close":30.922622680664062},{"date":"2016-11-30","close":33.351783752441406},{"date":"2016-12-30","close":32.52692794799805},{"date":"2017-01-31","close":33.54586410522461},{"date":"2017-02-28","close":35.00725555419922},{"date":"2017-03-31","close":36.56785583496094},{"date":"2017-04-28","close":38.41384506225586},{"date":"2017-05-31","close":37.96443176269531},{"date":"2017-06-30","close":38.51156234741211},{"date":"2017-07-31","close":39.35655212402344},{"date":"2017-08-31","close":39.53841781616211},{"date":"2017-09-29","close":43.080257415771484},{"date":"2017-10-31","close":43.97484588623047},{"date":"2017-11-30","close":45.47323989868164},{"date":"2017-12-29","close":44.07219696044922},{"date":"2018-01-31","close":46.307777404785156},{"date":"2018-02-28","close":46.826053619384766},{"date":"2018-03-29","close":47.26504135131836},{"date":"2018-04-30","close":42.8690071105957},{"date":"2018-05-31","close":44.36088562011719},{"date":"2018-06-29","close":47.05829620361328},{"date":"2018-07-31","close":50.09135818481445},{"date":"2018-08-31","close":51.293704986572266},{"date":"2018-09-28","close":51.42806625366211},{"date":"2018-10-31","close":45.350765228271484},{"date":"2018-11-30","close":46.505802154541016},{"date":"2018-12-31","close":41.364288330078125},{"date":"2019-01-31","close":45.84553146362305},{"date":"2019-02-28","close":49.91135025024414},{"date":"2019-03-29","close":51.330928802490234},{"date":"2019-04-30","close":52.830039978027344},{"date":"2019-05-31","close":46.63756561279297},{"date":"2019-06-28","close":49.9263801574707},{"date":"2019-07-31","close":46.576316833496094},{"date":"2019-08-30","close":43.46592330932617},{"date":"2019-09-30","close":42.0313720703125},{"date":"2019-10-31","close":42.30111312866211},{"date":"2019-11-29","close":44.287479400634766},{"date":"2019-12-31","close":46.877105712890625},{"date":"2020-01-31","close":45.981163024902344},{"date":"2020-02-28","close":42.4824104309082},{"date":"2020-03-31","close":33.90116500854492},{"date":"2020-04-30","close":39.31281661987305},{"date":"2020-05-29","close":37.498966217041016},{"date":"2020-06-30","close":41.60676956176758},{"date":"2020-07-31","close":43.16255187988281},{"date":"2020-08-31","close":44.38700866699219},{"date":"2020-09-30","close":46.91073989868164},{"date":"2020-10-30","close":45.311553955078125},{"date":"2020-11-30","close":51.635536193847656},{"date":"2020-12-31","close":52.14357376098633},{"date":"2021-01-29","close":48.653587341308594},{"date":"2021-02-26","close":48.51236343383789},{"date":"2021-03-31","close":52.064937591552734},{"date":"2021-04-30","close":52.197593688964844},{"date":"2021-05-28","close":53.502620697021484},{"date":"2021-06-30","close":51.45164108276367},{"date":"2021-07-30","close":53.60592269897461},{"date":"2021-08-31","close":54.49860763549805},{"date":"2021-09-30","close":52.11317825317383},{"date":"2021-10-29","close":55.908870697021484},{"date":"2021-11-30","close":54.598876953125},{"date":"2021-12-31","close":56.387542724609375},{"date":"2022-01-31","close":52.13759231567383},{"date":"2022-02-28","close":47.91170120239258},{"date":"2022-03-31","close":45.08509826660156},{"date":"2022-04-29","close":42.54706954956055},{"date":"2022-05-31","close":45.760807037353516},{"date":"2022-06-30","close":40.28610610961914},{"date":"2022-07-29","close":47.74623107910156},{"date":"2022-08-31","close":46.96770477294922},{"date":"2022-09-30","close":43.23727798461914},{"date":"2022-10-31","close":47.390438079833984},{"date":"2022-11-30","close":50.15087890625},{"date":"2022-12-30","close":47.700870513916016},{"date":"2023-01-31","close":50.507240295410156},{"date":"2023-02-28","close":49.54255294799805},{"date":"2023-03-31","close":50.6648063659668},{"date":"2023-04-28","close":46.889286041259766},{"date":"2023-05-31","close":48.443721771240234},{"date":"2023-06-30","close":55.63105392456055},{"date":"2023-07-31","close":58.294681549072266},{"date":"2023-08-31","close":58.718589782714844},{"date":"2023-09-29","close":55.226016998291016},{"date":"2023-10-31","close":48.613189697265625},{"date":"2023-11-30","close":51.429561614990234},{"date":"2023-12-29","close":54.8964729309082},{"date":"2024-01-31","close":58.28882598876953},{"date":"2024-02-29","close":63.53076934814453},{"date":"2024-03-28","close":64.1949691772461},{"date":"2024-04-30","close":56.172447204589844},{"date":"2024-05-31","close":55.613502502441406},{"date":"2024-06-28","close":55.3594970703125},{"date":"2024-07-31","close":53.67853546142578},{"date":"2024-08-30","close":55.583621978759766},{"date":"2024-09-30","close":59.03228759765625},{"date":"2024-10-31","close":53.4229850769043},{"date":"2024-11-29","close":59.391292572021484},{"date":"2024-12-31","close":56.14958953857422},{"date":"2025-01-31","close":60.88861083984375},{"date":"2025-02-28","close":59.60841751098633},{"date":"2025-03-31","close":54.84214401245117},{"date":"2025-04-30","close":52.2266845703125},{"date":"2025-05-30","close":52.66067123413086},{"date":"2025-06-30","close":51.90028762817383},{"date":"2025-07-31","close":47.71879196166992},{"date":"2025-08-29","close":47.64910125732422},{"date":"2025-09-30","close":48.83323669433594},{"date":"2025-10-31","close":50.17891311645508},{"date":"2025-11-28","close":53.369022369384766},{"date":"2025-12-31","close":55.095428466796875},{"date":"2026-01-30","close":52.70041275024414},{"date":"2026-02-27","close":59.077152252197266},{"date":"2026-03-31","close":55.225650787353516},{"date":"2026-04-30","close":59.73122024536133},{"date":"2026-05-29","close":58.262664794921875},{"date":"2026-06-30","close":61.09000015258789},{"date":"2026-07-31","close":59.209999084472656},{"date":"2026-08-31","close":58.84000015258789},{"date":"2026-09-04","close":56.939998626708984}],"GD":[{"date":"2014-01-31","close":77.4011459350586},{"date":"2014-02-28","close":83.68889617919922},{"date":"2014-03-31","close":83.2151870727539},{"date":"2014-04-30","close":84.1103286743164},{"date":"2014-05-30","close":90.7730941772461},{"date":"2014-06-30","close":89.56655883789062},{"date":"2014-07-31","close":90.21552276611328},{"date":"2014-08-29","close":95.22191619873047},{"date":"2014-09-30","close":98.18870544433594},{"date":"2014-10-31","close":108.53498840332031},{"date":"2014-11-28","close":112.88380432128906},{"date":"2014-12-31","close":106.87311553955078},{"date":"2015-01-30","close":103.91594696044922},{"date":"2015-02-27","close":108.26104736328125},{"date":"2015-03-31","close":105.88178253173828},{"date":"2015-04-30","close":107.6724624633789},{"date":"2015-05-29","close":109.89927673339844},{"date":"2015-06-30","close":111.64205932617188},{"date":"2015-07-31","close":117.488525390625},{"date":"2015-08-31","close":111.90994262695312},{"date":"2015-09-30","close":108.69517517089844},{"date":"2015-10-30","close":117.64800262451172},{"date":"2015-11-30","close":115.96937561035156},{"date":"2015-12-31","close":108.76386260986328},{"date":"2016-01-29","close":106.4757308959961},{"date":"2016-02-29","close":108.46564483642578},{"date":"2016-03-31","close":104.56543731689453},{"date":"2016-04-29","close":112.50196838378906},{"date":"2016-05-31","close":113.58280181884766},{"date":"2016-06-30","close":112.11335754394531},{"date":"2016-07-29","close":118.27298736572266},{"date":"2016-08-31","close":122.56453704833984},{"date":"2016-09-30","close":124.93183135986328},{"date":"2016-10-31","close":121.97663116455078},{"date":"2016-11-30","close":141.89068603515625},{"date":"2016-12-30","close":139.71395874023438},{"date":"2017-01-31","close":147.16293334960938},{"date":"2017-02-28","close":154.25772094726562},{"date":"2017-03-31","close":152.13661193847656},{"date":"2017-04-28","close":158.20021057128906},{"date":"2017-05-31","close":165.9228057861328},{"date":"2017-06-30","close":161.71864318847656},{"date":"2017-07-31","close":160.95086669921875},{"date":"2017-08-31","close":165.0662384033203},{"date":"2017-09-29","close":168.5340118408203},{"date":"2017-10-31","close":167.066650390625},{"date":"2017-11-30","close":170.507080078125},{"date":"2017-12-29","close":167.45347595214844},{"date":"2018-01-31","close":183.857177734375},{"date":"2018-02-28","close":183.8323516845703},{"date":"2018-03-29","close":182.55148315429688},{"date":"2018-04-30","close":167.0806121826172},{"date":"2018-05-31","close":167.41256713867188},{"date":"2018-06-29","close":154.71409606933594},{"date":"2018-07-31","close":166.61099243164062},{"date":"2018-08-31","close":161.306396484375},{"date":"2018-09-28","close":170.74790954589844},{"date":"2018-10-31","close":144.5950469970703},{"date":"2018-11-30","close":154.90890502929688},{"date":"2018-12-31","close":131.71739196777344},{"date":"2019-01-31","close":144.2335968017578},{"date":"2019-02-28","close":143.43307495117188},{"date":"2019-03-29","close":142.64100646972656},{"date":"2019-04-30","close":151.50791931152344},{"date":"2019-05-31","close":136.3333740234375},{"date":"2019-06-28","close":154.1359405517578},{"date":"2019-07-31","close":158.5093231201172},{"date":"2019-08-30","close":163.0530242919922},{"date":"2019-09-30","close":155.7728271484375},{"date":"2019-10-31","close":151.59107971191406},{"date":"2019-11-29","close":155.82662963867188},{"date":"2019-12-31","close":151.2052001953125},{"date":"2020-01-31","close":151.2746124267578},{"date":"2020-02-28","close":137.6940155029297},{"date":"2020-03-31","close":114.08538055419922},{"date":"2020-04-30","close":113.55757141113281},{"date":"2020-05-29","close":127.65017700195312},{"date":"2020-06-30","close":129.93658447265625},{"date":"2020-07-31","close":128.51776123046875},{"date":"2020-08-31","close":130.80361938476562},{"date":"2020-09-30","close":121.23967742919922},{"date":"2020-10-30","close":115.90142822265625},{"date":"2020-11-30","close":131.80442810058594},{"date":"2020-12-31","close":131.3367156982422},{"date":"2021-01-29","close":130.38780212402344},{"date":"2021-02-26","close":145.31289672851562},{"date":"2021-03-31","close":161.39361572265625},{"date":"2021-04-30","close":170.19654846191406},{"date":"2021-05-28","close":169.9103240966797},{"date":"2021-06-30","close":168.4340362548828},{"date":"2021-07-30","close":176.50146484375},{"date":"2021-08-31","close":180.35508728027344},{"date":"2021-09-30","close":176.50146484375},{"date":"2021-10-29","close":183.64825439453125},{"date":"2021-11-30","close":171.16650390625},{"date":"2021-12-31","close":188.82936096191406},{"date":"2022-01-31","close":193.20220947265625},{"date":"2022-02-28","close":213.56082153320312},{"date":"2022-03-31","close":219.69119262695312},{"date":"2022-04-29","close":216.58895874023438},{"date":"2022-05-31","close":205.94863891601562},{"date":"2022-06-30","close":203.76806640625},{"date":"2022-07-29","close":208.75979614257812},{"date":"2022-08-31","close":210.8412628173828},{"date":"2022-09-30","close":195.405517578125},{"date":"2022-10-31","close":231.34815979003906},{"date":"2022-11-30","close":233.74684143066406},{"date":"2022-12-30","close":229.78297424316406},{"date":"2023-01-31","close":216.9983673095703},{"date":"2023-02-28","close":212.20323181152344},{"date":"2023-03-31","close":212.48260498046875},{"date":"2023-04-28","close":204.47015380859375},{"date":"2023-05-31","close":191.2096710205078},{"date":"2023-06-30","close":201.4827880859375},{"date":"2023-07-31","close":210.6695556640625},{"date":"2023-08-31","close":213.55288696289062},{"date":"2023-09-29","close":208.2102508544922},{"date":"2023-10-31","close":228.75247192382812},{"date":"2023-11-30","close":234.11793518066406},{"date":"2023-12-29","close":246.1570587158203},{"date":"2024-01-31","close":252.5337677001953},{"date":"2024-02-29","close":260.40545654296875},{"date":"2024-03-28","close":269.2110900878906},{"date":"2024-04-30","close":274.94091796875},{"date":"2024-05-31","close":287.0843811035156},{"date":"2024-06-28","close":277.86187744140625},{"date":"2024-07-31","close":287.50225830078125},{"date":"2024-08-30","close":288.1279296875},{"date":"2024-09-30","close":290.8613586425781},{"date":"2024-10-31","close":282.0213928222656},{"date":"2024-11-29","close":274.67132568359375},{"date":"2024-12-31","close":254.82601928710938},{"date":"2025-01-31","close":249.849853515625},{"date":"2025-02-28","close":245.5913543701172},{"date":"2025-03-31","close":265.0169677734375},{"date":"2025-04-30","close":266.037841796875},{"date":"2025-05-30","close":272.2654724121094},{"date":"2025-06-30","close":285.14111328125},{"date":"2025-07-31","close":306.2079162597656},{"date":"2025-08-29","close":318.9432678222656},{"date":"2025-09-30","close":335.0884094238281},{"date":"2025-10-31","close":340.4104919433594},{"date":"2025-11-28","close":337.18304443359375},{"date":"2025-12-31","close":332.27777099609375},{"date":"2026-01-30","close":347.9354553222656},{"date":"2026-02-27","close":353.8418884277344},{"date":"2026-03-31","close":340.13616943359375},{"date":"2026-04-30","close":342.79132080078125},{"date":"2026-05-29","close":345.30029296875},{"date":"2026-06-30","close":352.6877746582031},{"date":"2026-07-31","close":383.4200134277344},{"date":"2026-08-31","close":371.3500061035156},{"date":"2026-09-04","close":359.3900146484375}],"GDDY":[{"date":"2015-03-31","close":20},{"date":"2015-04-30","close":25.06999969482422},{"date":"2015-05-29","close":26.93000030517578},{"date":"2015-06-30","close":28.190000534057617},{"date":"2015-07-31","close":28.440000534057617},{"date":"2015-08-31","close":25.079999923706055},{"date":"2015-09-30","close":25.209999084472656},{"date":"2015-10-30","close":27.479999542236328},{"date":"2015-11-30","close":31.06999969482422},{"date":"2015-12-31","close":32.060001373291016},{"date":"2016-01-29","close":30.489999771118164},{"date":"2016-02-29","close":31.350000381469727},{"date":"2016-03-31","close":32.33000183105469},{"date":"2016-04-29","close":30.3700008392334},{"date":"2016-05-31","close":32.529998779296875},{"date":"2016-06-30","close":31.190000534057617},{"date":"2016-07-29","close":29.920000076293945},{"date":"2016-08-31","close":32.380001068115234},{"date":"2016-09-30","close":34.529998779296875},{"date":"2016-10-31","close":35.790000915527344},{"date":"2016-11-30","close":35.34000015258789},{"date":"2016-12-30","close":34.95000076293945},{"date":"2017-01-31","close":35.72999954223633},{"date":"2017-02-28","close":36.849998474121094},{"date":"2017-03-31","close":37.900001525878906},{"date":"2017-04-28","close":38.91999816894531},{"date":"2017-05-31","close":41.13999938964844},{"date":"2017-06-30","close":42.41999816894531},{"date":"2017-07-31","close":42.97999954223633},{"date":"2017-08-31","close":44.81999969482422},{"date":"2017-09-29","close":43.5099983215332},{"date":"2017-10-31","close":46.70000076293945},{"date":"2017-11-30","close":48.650001525878906},{"date":"2017-12-29","close":50.279998779296875},{"date":"2018-01-31","close":55.22999954223633},{"date":"2018-02-28","close":59.810001373291016},{"date":"2018-03-29","close":61.41999816894531},{"date":"2018-04-30","close":64.55999755859375},{"date":"2018-05-31","close":71.58999633789062},{"date":"2018-06-29","close":70.5999984741211},{"date":"2018-07-31","close":73.62000274658203},{"date":"2018-08-31","close":81.45999908447266},{"date":"2018-09-28","close":83.38999938964844},{"date":"2018-10-31","close":73.16999816894531},{"date":"2018-11-30","close":65.26000213623047},{"date":"2018-12-31","close":65.62000274658203},{"date":"2019-01-31","close":68.62999725341797},{"date":"2019-02-28","close":74.6500015258789},{"date":"2019-03-29","close":75.19000244140625},{"date":"2019-04-30","close":81.5},{"date":"2019-05-31","close":74.4000015258789},{"date":"2019-06-28","close":70.1500015258789},{"date":"2019-07-31","close":73.37999725341797},{"date":"2019-08-30","close":63.34000015258789},{"date":"2019-09-30","close":65.9800033569336},{"date":"2019-10-31","close":65.02999877929688},{"date":"2019-11-29","close":66.37999725341797},{"date":"2019-12-31","close":67.91999816894531},{"date":"2020-01-31","close":67.20999908447266},{"date":"2020-02-28","close":69.9800033569336},{"date":"2020-03-31","close":57.11000061035156},{"date":"2020-04-30","close":69.43000030517578},{"date":"2020-05-29","close":77.25},{"date":"2020-06-30","close":73.33000183105469},{"date":"2020-07-31","close":70.27999877929688},{"date":"2020-08-31","close":83.68000030517578},{"date":"2020-09-30","close":75.97000122070312},{"date":"2020-10-30","close":70.73999786376953},{"date":"2020-11-30","close":79.54000091552734},{"date":"2020-12-31","close":82.94999694824219},{"date":"2021-01-29","close":78.58000183105469},{"date":"2021-02-26","close":81.12000274658203},{"date":"2021-03-31","close":77.62000274658203},{"date":"2021-04-30","close":86.81999969482422},{"date":"2021-05-28","close":80.95999908447266},{"date":"2021-06-30","close":86.95999908447266},{"date":"2021-07-30","close":83.8499984741211},{"date":"2021-08-31","close":73.30999755859375},{"date":"2021-09-30","close":69.69999694824219},{"date":"2021-10-29","close":69.16999816894531},{"date":"2021-11-30","close":70.16999816894531},{"date":"2021-12-31","close":84.86000061035156},{"date":"2022-01-31","close":75.70999908447266},{"date":"2022-02-28","close":83.41000366210938},{"date":"2022-03-31","close":83.69999694824219},{"date":"2022-04-29","close":80.80999755859375},{"date":"2022-05-31","close":75.05000305175781},{"date":"2022-06-30","close":69.55999755859375},{"date":"2022-07-29","close":74.18000030517578},{"date":"2022-08-31","close":75.81999969482422},{"date":"2022-09-30","close":70.87999725341797},{"date":"2022-10-31","close":80.4000015258789},{"date":"2022-11-30","close":79.12999725341797},{"date":"2022-12-30","close":74.81999969482422},{"date":"2023-01-31","close":82.12999725341797},{"date":"2023-02-28","close":75.70999908447266},{"date":"2023-03-31","close":77.72000122070312},{"date":"2023-04-28","close":75.68000030517578},{"date":"2023-05-31","close":73.37999725341797},{"date":"2023-06-30","close":75.12999725341797},{"date":"2023-07-31","close":77.08999633789062},{"date":"2023-08-31","close":72.51000213623047},{"date":"2023-09-29","close":74.4800033569336},{"date":"2023-10-31","close":73.2300033569336},{"date":"2023-11-30","close":100.05999755859375},{"date":"2023-12-29","close":106.16000366210938},{"date":"2024-01-31","close":106.66000366210938},{"date":"2024-02-29","close":114.1500015258789},{"date":"2024-03-28","close":118.68000030517578},{"date":"2024-04-30","close":122.37999725341797},{"date":"2024-05-31","close":139.6300048828125},{"date":"2024-06-28","close":139.7100067138672},{"date":"2024-07-31","close":145.4499969482422},{"date":"2024-08-30","close":167.41000366210938},{"date":"2024-09-30","close":156.77999877929688},{"date":"2024-10-31","close":166.8000030517578},{"date":"2024-11-29","close":197.57000732421875},{"date":"2024-12-31","close":197.3699951171875},{"date":"2025-01-31","close":212.64999389648438},{"date":"2025-02-28","close":179.5},{"date":"2025-03-31","close":180.13999938964844},{"date":"2025-04-30","close":188.3300018310547},{"date":"2025-05-30","close":182.14999389648438},{"date":"2025-06-30","close":180.05999755859375},{"date":"2025-07-31","close":161.5800018310547},{"date":"2025-08-29","close":148.30999755859375},{"date":"2025-09-30","close":136.8300018310547},{"date":"2025-10-31","close":133.1300048828125},{"date":"2025-11-28","close":127.86000061035156},{"date":"2025-12-31","close":124.08000183105469},{"date":"2026-01-30","close":100.5199966430664},{"date":"2026-02-27","close":87.16000366210938},{"date":"2026-03-31","close":82.66999816894531},{"date":"2026-04-30","close":86.79000091552734},{"date":"2026-05-29","close":85.83000183105469},{"date":"2026-06-30","close":84.87999725341797},{"date":"2026-07-31","close":82.73999786376953},{"date":"2026-08-31","close":97.87999725341797},{"date":"2026-09-04","close":101.30999755859375}],"GE":[{"date":"2014-01-31","close":99.21419525146484},{"date":"2014-02-28","close":101.43508911132812},{"date":"2014-03-31","close":103.10777282714844},{"date":"2014-04-30","close":107.09028625488281},{"date":"2014-05-30","close":106.69205474853516},{"date":"2014-06-30","close":105.5242691040039},{"date":"2014-07-31","close":100.98690795898438},{"date":"2014-08-29","close":104.3197021484375},{"date":"2014-09-30","close":103.74292755126953},{"date":"2014-10-31","close":104.5123062133789},{"date":"2014-11-28","close":107.26582336425781},{"date":"2014-12-31","close":103.28903198242188},{"date":"2015-01-30","close":97.64840698242188},{"date":"2015-02-27","close":107.20855712890625},{"date":"2015-03-31","close":102.34107208251953},{"date":"2015-04-30","close":111.7048110961914},{"date":"2015-05-29","close":112.48853302001953},{"date":"2015-06-30","close":110.53328704833984},{"date":"2015-07-31","close":108.57805633544922},{"date":"2015-08-31","close":103.25318145751953},{"date":"2015-09-30","close":105.8561782836914},{"date":"2015-10-30","close":121.38624572753906},{"date":"2015-11-30","close":125.66743469238281},{"date":"2015-12-31","close":131.7241668701172},{"date":"2016-01-29","close":123.05531311035156},{"date":"2016-02-29","close":124.21089172363281},{"date":"2016-03-31","close":135.50668334960938},{"date":"2016-04-29","close":131.0736083984375},{"date":"2016-05-31","close":128.85708618164062},{"date":"2016-06-30","close":135.20187377929688},{"date":"2016-07-29","close":133.74163818359375},{"date":"2016-08-31","close":134.17108154296875},{"date":"2016-09-30","close":128.20628356933594},{"date":"2016-10-31","close":125.95556640625},{"date":"2016-11-30","close":133.14065551757812},{"date":"2016-12-30","close":137.8058319091797},{"date":"2017-01-31","close":129.52005004882812},{"date":"2017-02-28","close":131.03660583496094},{"date":"2017-03-31","close":130.9926300048828},{"date":"2017-04-28","close":127.43211364746094},{"date":"2017-05-31","close":120.35503387451172},{"date":"2017-06-30","close":119.73016357421875},{"date":"2017-07-31","close":113.52421569824219},{"date":"2017-08-31","close":108.82545471191406},{"date":"2017-09-29","close":108.25627136230469},{"date":"2017-10-31","close":90.25833892822266},{"date":"2017-11-30","close":81.88615417480469},{"date":"2017-12-29","close":78.66481018066406},{"date":"2018-01-31","close":72.89454650878906},{"date":"2018-02-28","close":64.13444519042969},{"date":"2018-03-29","close":61.27090072631836},{"date":"2018-04-30","close":63.95267105102539},{"date":"2018-05-31","close":63.99810028076172},{"date":"2018-06-29","close":62.41088104248047},{"date":"2018-07-31","close":62.5025749206543},{"date":"2018-08-31","close":59.33846664428711},{"date":"2018-09-28","close":52.26559066772461},{"date":"2018-10-31","close":46.75664138793945},{"date":"2018-11-30","close":34.720272064208984},{"date":"2018-12-31","close":35.0925407409668},{"date":"2019-01-31","close":47.09909439086914},{"date":"2019-02-28","close":50.0919303894043},{"date":"2019-03-29","close":48.2144889831543},{"date":"2019-04-30","close":49.08320617675781},{"date":"2019-05-31","close":45.56004333496094},{"date":"2019-06-28","close":50.72465896606445},{"date":"2019-07-31","close":50.48311233520508},{"date":"2019-08-30","close":39.85508728027344},{"date":"2019-09-30","close":43.23511505126953},{"date":"2019-10-31","close":48.264705657958984},{"date":"2019-11-29","close":54.503326416015625},{"date":"2019-12-31","close":54.02027893066406},{"date":"2020-01-31","close":60.264556884765625},{"date":"2020-02-28","close":52.6649284362793},{"date":"2020-03-31","close":38.47194290161133},{"date":"2020-04-30","close":32.948272705078125},{"date":"2020-05-29","close":31.833850860595703},{"date":"2020-06-30","close":33.14324951171875},{"date":"2020-07-31","close":29.45526885986328},{"date":"2020-08-31","close":30.765470504760742},{"date":"2020-09-30","close":30.281658172607422},{"date":"2020-10-30","close":36.065792083740234},{"date":"2020-11-30","close":49.48109817504883},{"date":"2020-12-31","close":52.54297637939453},{"date":"2021-01-29","close":51.959163665771484},{"date":"2021-02-26","close":61.008235931396484},{"date":"2021-03-31","close":63.92574691772461},{"date":"2021-04-30","close":63.877052307128906},{"date":"2021-05-28","close":68.45361328125},{"date":"2021-06-30","close":65.58228302001953},{"date":"2021-07-30","close":63.097354888916016},{"date":"2021-08-31","close":64.19976043701172},{"date":"2021-09-30","close":62.799007415771484},{"date":"2021-10-29","close":63.9205207824707},{"date":"2021-11-30","close":57.89845275878906},{"date":"2021-12-31","close":57.63191604614258},{"date":"2022-01-31","close":57.63801956176758},{"date":"2022-02-28","close":58.26637649536133},{"date":"2022-03-31","close":55.87018966674805},{"date":"2022-04-29","close":45.520469665527344},{"date":"2022-05-31","close":47.80412673950195},{"date":"2022-06-30","close":38.92352294921875},{"date":"2022-07-29","close":45.183563232421875},{"date":"2022-08-31","close":44.896244049072266},{"date":"2022-09-30","close":37.89453887939453},{"date":"2022-10-31","close":47.62677764892578},{"date":"2022-11-30","close":52.6214485168457},{"date":"2022-12-30","close":51.336647033691406},{"date":"2023-01-31","close":63.164398193359375},{"date":"2023-02-28","close":66.48429107666016},{"date":"2023-03-31","close":75.10082244873047},{"date":"2023-04-28","close":77.74820709228516},{"date":"2023-05-31","close":79.75926971435547},{"date":"2023-06-30","close":86.29524230957031},{"date":"2023-07-31","close":89.81027221679688},{"date":"2023-08-31","close":89.98323822021484},{"date":"2023-09-29","close":86.9719009399414},{"date":"2023-10-31","close":85.46141052246094},{"date":"2023-11-30","close":95.82251739501953},{"date":"2023-12-29","close":100.47212982177734},{"date":"2024-01-31","close":104.24288940429688},{"date":"2024-02-29","close":123.50603485107422},{"date":"2024-03-28","close":138.17967224121094},{"date":"2024-04-30","close":159.8998565673828},{"date":"2024-05-31","close":163.1804656982422},{"date":"2024-06-28","close":157.08367919921875},{"date":"2024-07-31","close":168.465087890625},{"date":"2024-08-30","close":172.8400115966797},{"date":"2024-09-30","close":186.93417358398438},{"date":"2024-10-31","close":170.2808074951172},{"date":"2024-11-29","close":180.5702362060547},{"date":"2024-12-31","close":165.6036834716797},{"date":"2025-01-31","close":202.12210083007812},{"date":"2025-02-28","close":205.5078582763672},{"date":"2025-03-31","close":199.09617614746094},{"date":"2025-04-30","close":200.47885131835938},{"date":"2025-05-30","close":244.61524963378906},{"date":"2025-06-30","close":256.0348205566406},{"date":"2025-07-31","close":270.0464782714844},{"date":"2025-08-29","close":274.15081787109375},{"date":"2025-09-30","close":300.039306640625},{"date":"2025-10-31","close":308.148193359375},{"date":"2025-11-28","close":297.67547607421875},{"date":"2025-12-31","close":307.5819396972656},{"date":"2026-01-30","close":306.34375},{"date":"2026-02-27","close":341.76214599609375},{"date":"2026-03-31","close":283.7699890136719},{"date":"2026-04-30","close":289.92999267578125},{"date":"2026-05-29","close":323.760009765625},{"date":"2026-06-30","close":373.7300109863281},{"date":"2026-07-31","close":360.07000732421875},{"date":"2026-08-31","close":335.7099914550781},{"date":"2026-09-04","close":337.1199951171875}],"GEHC":[{"date":"2022-12-30","close":58.06696319580078},{"date":"2023-01-31","close":69.14722442626953},{"date":"2023-02-28","close":75.59249114990234},{"date":"2023-03-31","close":81.59014892578125},{"date":"2023-04-28","close":80.90383911132812},{"date":"2023-05-31","close":79.11358642578125},{"date":"2023-06-30","close":80.8349380493164},{"date":"2023-07-31","close":77.63960266113281},{"date":"2023-08-31","close":70.12448120117188},{"date":"2023-09-29","close":67.72561645507812},{"date":"2023-10-31","close":66.29289245605469},{"date":"2023-11-30","close":68.17501831054688},{"date":"2023-12-29","close":76.99816131591797},{"date":"2024-01-31","close":73.08338928222656},{"date":"2024-02-29","close":90.9358139038086},{"date":"2024-03-28","close":90.56722259521484},{"date":"2024-04-30","close":75.97928619384766},{"date":"2024-05-31","close":77.73326873779297},{"date":"2024-06-28","close":77.65353393554688},{"date":"2024-07-31","close":84.3718490600586},{"date":"2024-08-30","close":84.56126403808594},{"date":"2024-09-30","close":93.56372833251953},{"date":"2024-10-31","close":87.11233520507812},{"date":"2024-11-29","close":82.99356079101562},{"date":"2024-12-31","close":77.96727752685547},{"date":"2025-01-31","close":88.09587097167969},{"date":"2025-02-28","close":87.14806365966797},{"date":"2025-03-31","close":80.52340698242188},{"date":"2025-04-30","close":70.20404052734375},{"date":"2025-05-30","close":70.41366577148438},{"date":"2025-06-30","close":73.93733978271484},{"date":"2025-07-31","close":71.22473907470703},{"date":"2025-08-29","close":73.63152313232422},{"date":"2025-09-30","close":74.99969482421875},{"date":"2025-10-31","close":74.8838119506836},{"date":"2025-11-28","close":79.91935729980469},{"date":"2025-12-31","close":81.94757080078125},{"date":"2026-01-30","close":78.93160247802734},{"date":"2026-02-27","close":84.22901916503906},{"date":"2026-03-31","close":71.1453857421875},{"date":"2026-04-30","close":60.84000015258789},{"date":"2026-05-29","close":62.34000015258789},{"date":"2026-06-30","close":64.01000213623047},{"date":"2026-07-31","close":68.0199966430664},{"date":"2026-08-31","close":71.2300033569336},{"date":"2026-09-04","close":68.86000061035156}],"GEN":[{"date":"2014-01-31","close":7.756960868835449},{"date":"2014-02-28","close":7.839568138122559},{"date":"2014-03-31","close":7.288464069366455},{"date":"2014-04-30","close":7.401608467102051},{"date":"2014-05-30","close":8.025705337524414},{"date":"2014-06-30","close":8.416632652282715},{"date":"2014-07-31","close":8.695959091186523},{"date":"2014-08-29","close":8.979516983032227},{"date":"2014-09-30","close":8.694747924804688},{"date":"2014-10-31","close":9.179226875305176},{"date":"2014-11-28","close":9.706439018249512},{"date":"2014-12-31","close":9.546460151672363},{"date":"2015-01-30","close":9.215354919433594},{"date":"2015-02-27","close":9.415983200073242},{"date":"2015-03-31","close":8.746085166931152},{"date":"2015-04-30","close":9.32990837097168},{"date":"2015-05-29","close":9.217636108398438},{"date":"2015-06-30","close":8.755904197692871},{"date":"2015-07-31","close":8.563838005065918},{"date":"2015-08-31","close":7.7720866203308105},{"date":"2015-09-30","close":7.385189056396484},{"date":"2015-10-30","close":7.813811302185059},{"date":"2015-11-30","close":7.482980251312256},{"date":"2015-12-31","close":8.025665283203125},{"date":"2016-01-29","close":7.5823445320129395},{"date":"2016-02-29","close":7.435643672943115},{"date":"2016-03-31","close":8.791216850280762},{"date":"2016-04-29","close":7.963752746582031},{"date":"2016-05-31","close":8.303353309631348},{"date":"2016-06-30","close":9.867230415344238},{"date":"2016-07-29","close":9.814386367797852},{"date":"2016-08-31","close":11.629889488220215},{"date":"2016-09-30","close":12.097400665283203},{"date":"2016-10-31","close":12.0636625289917},{"date":"2016-11-30","close":11.792202949523926},{"date":"2016-12-30","close":11.550463676452637},{"date":"2017-01-31","close":13.320018768310547},{"date":"2017-02-28","close":13.849392890930176},{"date":"2017-03-31","close":14.872218132019043},{"date":"2017-04-28","close":15.332735061645508},{"date":"2017-05-31","close":14.692862510681152},{"date":"2017-06-30","close":13.728503227233887},{"date":"2017-07-31","close":15.06004524230957},{"date":"2017-08-31","close":14.607933044433594},{"date":"2017-09-29","close":15.986865043640137},{"date":"2017-10-31","close":15.835817337036133},{"date":"2017-11-30","close":14.153338432312012},{"date":"2017-12-29","close":13.708756446838379},{"date":"2018-01-31","close":13.303260803222656},{"date":"2018-02-28","close":12.87977409362793},{"date":"2018-03-29","close":12.664210319519043},{"date":"2018-04-30","close":13.614641189575195},{"date":"2018-05-31","close":10.180360794067383},{"date":"2018-06-29","close":10.152021408081055},{"date":"2018-07-31","close":9.940624237060547},{"date":"2018-08-31","close":9.949568748474121},{"date":"2018-09-28","close":10.502326011657715},{"date":"2018-10-31","close":8.957572937011719},{"date":"2018-11-30","close":10.947159767150879},{"date":"2018-12-31","close":9.357813835144043},{"date":"2019-01-31","close":10.407476425170898},{"date":"2019-02-28","close":11.171640396118164},{"date":"2019-03-29","close":11.420011520385742},{"date":"2019-04-30","close":12.026033401489258},{"date":"2019-05-31","close":9.303905487060547},{"date":"2019-06-28","close":10.851972579956055},{"date":"2019-07-31","close":10.752230644226074},{"date":"2019-08-30","close":11.632132530212402},{"date":"2019-09-30","close":11.822243690490723},{"date":"2019-10-31","close":11.44701862335205},{"date":"2019-11-29","close":12.521341323852539},{"date":"2019-12-31","close":12.83311653137207},{"date":"2020-01-31","close":14.291422843933105},{"date":"2020-02-28","close":16.66326904296875},{"date":"2020-03-31","close":16.383068084716797},{"date":"2020-04-30","close":18.624683380126953},{"date":"2020-05-29","close":19.946887969970703},{"date":"2020-06-30","close":17.463130950927734},{"date":"2020-07-31","close":18.889772415161133},{"date":"2020-08-31","close":20.82764434814453},{"date":"2020-09-30","close":18.45442771911621},{"date":"2020-10-30","close":18.21533203125},{"date":"2020-11-30","close":16.252004623413086},{"date":"2020-12-31","close":18.52532386779785},{"date":"2021-01-29","close":18.783859252929688},{"date":"2021-02-26","close":17.498079299926758},{"date":"2021-03-31","close":19.067611694335938},{"date":"2021-04-30","close":19.38152503967285},{"date":"2021-05-28","close":24.807628631591797},{"date":"2021-06-30","close":24.520811080932617},{"date":"2021-07-30","close":22.35879898071289},{"date":"2021-08-31","close":24.042612075805664},{"date":"2021-09-30","close":22.90203285217285},{"date":"2021-10-29","close":23.037818908691406},{"date":"2021-11-30","close":22.608736038208008},{"date":"2021-12-31","close":23.63681983947754},{"date":"2022-01-31","close":23.664108276367188},{"date":"2022-02-28","close":26.483678817749023},{"date":"2022-03-31","close":24.235580444335938},{"date":"2022-04-29","close":22.883066177368164},{"date":"2022-05-31","close":22.243362426757812},{"date":"2022-06-30","close":20.170658111572266},{"date":"2022-07-29","close":22.531253814697266},{"date":"2022-08-31","close":20.85901641845703},{"date":"2022-09-30","close":18.596752166748047},{"date":"2022-10-31","close":20.803617477416992},{"date":"2022-11-30","close":21.319372177124023},{"date":"2022-12-30","close":19.898698806762695},{"date":"2023-01-31","close":21.365800857543945},{"date":"2023-02-28","close":18.2216854095459},{"date":"2023-03-31","close":16.02686309814453},{"date":"2023-04-28","close":16.503189086914062},{"date":"2023-05-31","close":16.509798049926758},{"date":"2023-06-30","close":17.46047019958496},{"date":"2023-07-31","close":18.307613372802734},{"date":"2023-08-31","close":19.17954444885254},{"date":"2023-09-29","close":16.745403289794922},{"date":"2023-10-31","close":15.779322624206543},{"date":"2023-11-30","close":21.04174041748047},{"date":"2023-12-29","close":21.7469425201416},{"date":"2024-01-31","close":22.37590789794922},{"date":"2024-02-29","close":20.600263595581055},{"date":"2024-03-28","close":21.472585678100586},{"date":"2024-04-30","close":19.306156158447266},{"date":"2024-05-31","close":23.919649124145508},{"date":"2024-06-28","close":24.06414794921875},{"date":"2024-07-31","close":25.03711700439453},{"date":"2024-08-30","close":25.616601943969727},{"date":"2024-09-30","close":26.55568504333496},{"date":"2024-10-31","close":28.182132720947266},{"date":"2024-11-29","close":29.99342155456543},{"date":"2024-12-31","close":26.619770050048828},{"date":"2025-01-31","close":26.162818908691406},{"date":"2025-02-28","close":26.69022560119629},{"date":"2025-03-31","close":25.918720245361328},{"date":"2025-04-30","close":25.264406204223633},{"date":"2025-05-30","close":27.934505462646484},{"date":"2025-06-30","close":28.83688735961914},{"date":"2025-07-31","close":28.925161361694336},{"date":"2025-08-29","close":29.73969078063965},{"date":"2025-09-30","close":27.957277297973633},{"date":"2025-10-31","close":25.958219528198242},{"date":"2025-11-28","close":26.090213775634766},{"date":"2025-12-31","close":26.901514053344727},{"date":"2026-01-30","close":23.735464096069336},{"date":"2026-02-27","close":22.449689865112305},{"date":"2026-03-31","close":18.729625701904297},{"date":"2026-04-30","close":19.187175750732422},{"date":"2026-05-29","close":25.790000915527344},{"date":"2026-06-30","close":24.889999389648438},{"date":"2026-07-31","close":27.32952117919922},{"date":"2026-08-31","close":31},{"date":"2026-09-04","close":30.649999618530273}],"GEV":[{"date":"2024-03-28","close":136.17454528808594},{"date":"2024-04-30","close":153.0631866455078},{"date":"2024-05-31","close":175.1597900390625},{"date":"2024-06-28","close":170.78826904296875},{"date":"2024-07-31","close":177.48995971679688},{"date":"2024-08-30","close":200.15419006347656},{"date":"2024-09-30","close":253.9070281982422},{"date":"2024-10-31","close":300.3906555175781},{"date":"2024-11-29","close":332.7140197753906},{"date":"2024-12-31","close":327.79205322265625},{"date":"2025-01-31","close":371.5900573730469},{"date":"2025-02-28","close":334.0204162597656},{"date":"2025-03-31","close":304.2239074707031},{"date":"2025-04-30","close":369.81890869140625},{"date":"2025-05-30","close":471.7030944824219},{"date":"2025-06-30","close":527.7215576171875},{"date":"2025-07-31","close":658.7940063476562},{"date":"2025-08-29","close":611.5812377929688},{"date":"2025-09-30","close":613.5069580078125},{"date":"2025-10-31","close":584.0577392578125},{"date":"2025-11-28","close":598.66064453125},{"date":"2025-12-31","close":652.361083984375},{"date":"2026-01-30","close":725.560302734375},{"date":"2026-02-27","close":872.6261596679688},{"date":"2026-03-31","close":872.4542236328125},{"date":"2026-04-30","close":1082.9066162109375},{"date":"2026-05-29","close":967.8255004882812},{"date":"2026-06-30","close":1174.8599853515625},{"date":"2026-07-31","close":990.2899780273438},{"date":"2026-08-31","close":898.530029296875},{"date":"2026-09-04","close":941.9500122070312}],"GILD":[{"date":"2014-01-31","close":55.351531982421875},{"date":"2014-02-28","close":56.82021713256836},{"date":"2014-03-31","close":48.63247299194336},{"date":"2014-04-30","close":53.869049072265625},{"date":"2014-05-30","close":55.7358512878418},{"date":"2014-06-30","close":56.902587890625},{"date":"2014-07-31","close":62.8323860168457},{"date":"2014-08-29","close":73.82030487060547},{"date":"2014-09-30","close":73.05850219726562},{"date":"2014-10-31","close":76.86756134033203},{"date":"2014-11-28","close":68.85137176513672},{"date":"2014-12-31","close":64.69230651855469},{"date":"2015-01-30","close":71.94668579101562},{"date":"2015-02-27","close":71.054443359375},{"date":"2015-03-31","close":67.34833526611328},{"date":"2015-04-30","close":68.98177337646484},{"date":"2015-05-29","close":77.05288696289062},{"date":"2015-06-30","close":80.64512634277344},{"date":"2015-07-31","close":81.18242645263672},{"date":"2015-08-31","close":72.37262725830078},{"date":"2015-09-30","close":67.89999389648438},{"date":"2015-10-30","close":74.77363586425781},{"date":"2015-11-30","close":73.27305603027344},{"date":"2015-12-31","close":70.27661895751953},{"date":"2016-01-29","close":57.64362716674805},{"date":"2016-02-29","close":60.59526824951172},{"date":"2016-03-31","close":64.10437774658203},{"date":"2016-04-29","close":61.557247161865234},{"date":"2016-05-31","close":60.754703521728516},{"date":"2016-06-30","close":58.542171478271484},{"date":"2016-07-29","close":55.77016830444336},{"date":"2016-08-31","close":55.005226135253906},{"date":"2016-09-30","close":55.86088180541992},{"date":"2016-10-31","close":51.98477554321289},{"date":"2016-11-30","close":52.034202575683594},{"date":"2016-12-30","close":50.88412857055664},{"date":"2017-01-31","close":51.48101043701172},{"date":"2017-02-28","close":50.08118438720703},{"date":"2017-03-31","close":48.63347244262695},{"date":"2017-04-28","close":49.08457946777344},{"date":"2017-05-31","close":46.46385955810547},{"date":"2017-06-30","close":51.08912658691406},{"date":"2017-07-31","close":54.92189025878906},{"date":"2017-08-31","close":60.42200469970703},{"date":"2017-09-29","close":58.84606170654297},{"date":"2017-10-31","close":54.444576263427734},{"date":"2017-11-30","close":54.31385040283203},{"date":"2017-12-29","close":52.38895797729492},{"date":"2018-01-31","close":61.28131103515625},{"date":"2018-02-28","close":57.57372283935547},{"date":"2018-03-29","close":55.52145767211914},{"date":"2018-04-30","close":53.194278717041016},{"date":"2018-05-31","close":49.6371955871582},{"date":"2018-06-29","close":52.59109115600586},{"date":"2018-07-31","close":57.78041076660156},{"date":"2018-08-31","close":56.22137451171875},{"date":"2018-09-28","close":57.7652587890625},{"date":"2018-10-31","close":51.00939178466797},{"date":"2018-11-30","close":53.82246398925781},{"date":"2018-12-31","close":47.192039489746094},{"date":"2019-01-31","close":52.82037353515625},{"date":"2019-02-28","close":49.05557632446289},{"date":"2019-03-29","close":49.52253723144531},{"date":"2019-04-30","close":49.54539489746094},{"date":"2019-05-31","close":47.42007064819336},{"date":"2019-06-28","close":51.955204010009766},{"date":"2019-07-31","close":50.38637161254883},{"date":"2019-08-30","close":48.863712310791016},{"date":"2019-09-30","close":49.19591522216797},{"date":"2019-10-31","close":49.45206832885742},{"date":"2019-11-29","close":52.19207763671875},{"date":"2019-12-31","close":50.91106033325195},{"date":"2020-01-31","close":49.51644515991211},{"date":"2020-02-28","close":54.34274673461914},{"date":"2020-03-31","close":59.11903762817383},{"date":"2020-04-30","close":66.42589569091797},{"date":"2020-05-29","close":61.54676055908203},{"date":"2020-06-30","close":61.38456344604492},{"date":"2020-07-31","close":55.472686767578125},{"date":"2020-08-31","close":53.254737854003906},{"date":"2020-09-30","close":50.942710876464844},{"date":"2020-10-30","close":46.879547119140625},{"date":"2020-11-30","close":48.91112518310547},{"date":"2020-12-31","close":47.49981689453125},{"date":"2021-01-29","close":53.484169006347656},{"date":"2021-02-26","close":50.05988693237305},{"date":"2021-03-31","close":53.293067932128906},{"date":"2021-04-30","close":52.33655548095703},{"date":"2021-05-28","close":54.51348114013672},{"date":"2021-06-30","close":57.37342834472656},{"date":"2021-07-30","close":56.898494720458984},{"date":"2021-08-31","close":60.63951873779297},{"date":"2021-09-30","close":58.78488540649414},{"date":"2021-10-29","close":54.60219192504883},{"date":"2021-11-30","close":58.0106315612793},{"date":"2021-12-31","close":61.72834777832031},{"date":"2022-01-31","close":58.387332916259766},{"date":"2022-02-28","close":51.348201751708984},{"date":"2022-03-31","close":51.18480682373047},{"date":"2022-04-29","close":51.09009552001953},{"date":"2022-05-31","close":55.83405303955078},{"date":"2022-06-30","close":53.88167190551758},{"date":"2022-07-29","close":52.08590316772461},{"date":"2022-08-31","close":55.3287467956543},{"date":"2022-09-30","close":54.38693618774414},{"date":"2022-10-31","close":69.1716537475586},{"date":"2022-11-30","close":77.4323959350586},{"date":"2022-12-30","close":76.31450653076172},{"date":"2023-01-31","close":74.61666107177734},{"date":"2023-02-28","close":71.58540344238281},{"date":"2023-03-31","close":74.45672607421875},{"date":"2023-04-28","close":73.77471160888672},{"date":"2023-05-31","close":69.04544830322266},{"date":"2023-06-30","close":69.8296890258789},{"date":"2023-07-31","close":68.98706817626953},{"date":"2023-08-31","close":69.29512786865234},{"date":"2023-09-29","close":68.5649642944336},{"date":"2023-10-31","close":71.85871124267578},{"date":"2023-11-30","close":70.08375549316406},{"date":"2023-12-29","close":74.79370880126953},{"date":"2024-01-31","close":72.25473022460938},{"date":"2024-02-29","close":66.56741333007812},{"date":"2024-03-28","close":68.32193756103516},{"date":"2024-04-30","close":60.81351089477539},{"date":"2024-05-31","close":59.94607162475586},{"date":"2024-06-28","close":64.77886199951172},{"date":"2024-07-31","close":71.81285858154297},{"date":"2024-08-30","close":74.58869171142578},{"date":"2024-09-30","close":79.89822387695312},{"date":"2024-10-31","close":84.64409637451172},{"date":"2024-11-29","close":88.2273178100586},{"date":"2024-12-31","close":88.76707458496094},{"date":"2025-01-31","close":93.40867614746094},{"date":"2025-02-28","close":109.85128784179688},{"date":"2025-03-31","close":108.43519592285156},{"date":"2025-04-30","close":103.10295867919922},{"date":"2025-05-30","close":106.52875518798828},{"date":"2025-06-30","close":108.05509948730469},{"date":"2025-07-31","close":109.43904113769531},{"date":"2025-08-29","close":110.10176849365234},{"date":"2025-09-30","close":108.93305206298828},{"date":"2025-10-31","close":117.55937957763672},{"date":"2025-11-28","close":123.49671173095703},{"date":"2025-12-31","close":121.25001525878906},{"date":"2026-01-30","close":140.22682189941406},{"date":"2026-02-27","close":147.14183044433594},{"date":"2026-03-31","close":138.46002197265625},{"date":"2026-04-30","close":129.9857177734375},{"date":"2026-05-29","close":133.55227661132812},{"date":"2026-06-30","close":126.33999633789062},{"date":"2026-07-31","close":130.2100067138672},{"date":"2026-08-31","close":146.33999633789062},{"date":"2026-09-04","close":150.9949951171875}],"GIS":[{"date":"2014-01-31","close":31.01213264465332},{"date":"2014-02-28","close":32.31022262573242},{"date":"2014-03-31","close":33.46623992919922},{"date":"2014-04-30","close":34.514137268066406},{"date":"2014-05-30","close":35.757476806640625},{"date":"2014-06-30","close":34.20166778564453},{"date":"2014-07-31","close":32.89836502075195},{"date":"2014-08-29","close":35.01723098754883},{"date":"2014-09-30","close":33.09516906738281},{"date":"2014-10-31","close":34.36652374267578},{"date":"2014-11-28","close":34.88901901245117},{"date":"2014-12-31","close":35.27263641357422},{"date":"2015-01-30","close":34.98043441772461},{"date":"2015-02-27","close":35.85362243652344},{"date":"2015-03-31","close":37.72662353515625},{"date":"2015-04-30","close":37.178462982177734},{"date":"2015-05-29","close":37.722633361816406},{"date":"2015-06-30","close":37.433753967285156},{"date":"2015-07-31","close":39.406105041503906},{"date":"2015-08-31","close":38.42449188232422},{"date":"2015-09-30","close":37.99800109863281},{"date":"2015-10-30","close":39.651634216308594},{"date":"2015-11-30","close":39.41278839111328},{"date":"2015-12-31","close":39.34455871582031},{"date":"2016-01-29","close":38.861270904541016},{"date":"2016-02-29","close":40.470458984375},{"date":"2016-03-31","close":43.565040588378906},{"date":"2016-04-29","close":42.487510681152344},{"date":"2016-05-31","close":43.48494338989258},{"date":"2016-06-30","close":49.400211334228516},{"date":"2016-07-29","close":50.12663269042969},{"date":"2016-08-31","close":49.380558013916016},{"date":"2016-09-30","close":44.5415153503418},{"date":"2016-10-31","close":43.54822540283203},{"date":"2016-11-30","close":42.8175163269043},{"date":"2016-12-30","close":43.40068054199219},{"date":"2017-01-31","close":44.24067306518555},{"date":"2017-02-28","close":42.74662780761719},{"date":"2017-03-31","close":41.78364944458008},{"date":"2017-04-28","close":41.05986785888672},{"date":"2017-05-31","close":40.5101432800293},{"date":"2017-06-30","close":39.55342102050781},{"date":"2017-07-31","close":40.0975341796875},{"date":"2017-08-31","close":38.36856460571289},{"date":"2017-09-29","close":37.2879524230957},{"date":"2017-10-31","close":37.75840759277344},{"date":"2017-11-30","close":41.1328010559082},{"date":"2017-12-29","close":43.1181755065918},{"date":"2018-01-31","close":42.88592529296875},{"date":"2018-02-28","close":37.064170837402344},{"date":"2018-03-29","close":33.0388069152832},{"date":"2018-04-30","close":32.42033004760742},{"date":"2018-05-31","close":31.345577239990234},{"date":"2018-06-29","close":32.80575942993164},{"date":"2018-07-31","close":34.51543045043945},{"date":"2018-08-31","close":34.47795486450195},{"date":"2018-09-28","close":32.16243362426758},{"date":"2018-10-31","close":33.18822479248047},{"date":"2018-11-30","close":32.05921936035156},{"date":"2018-12-31","close":29.50569725036621},{"date":"2019-01-31","close":34.07957458496094},{"date":"2019-02-28","close":36.14244079589844},{"date":"2019-03-29","close":39.685367584228516},{"date":"2019-04-30","close":39.851219177246094},{"date":"2019-05-31","close":38.27946090698242},{"date":"2019-06-28","close":40.664180755615234},{"date":"2019-07-31","close":41.49721908569336},{"date":"2019-08-30","close":42.03632736206055},{"date":"2019-09-30","close":43.06770324707031},{"date":"2019-10-31","close":40.10205841064453},{"date":"2019-11-29","close":42.041725158691406},{"date":"2019-12-31","close":42.23095703125},{"date":"2020-01-31","close":41.55875778198242},{"date":"2020-02-28","close":38.996158599853516},{"date":"2020-03-31","close":41.99646759033203},{"date":"2020-04-30","close":48.08026885986328},{"date":"2020-05-29","close":50.609127044677734},{"date":"2020-06-30","close":49.49322509765625},{"date":"2020-07-31","close":51.19231033325195},{"date":"2020-08-31","close":51.742515563964844},{"date":"2020-09-30","close":49.90583038330078},{"date":"2020-10-30","close":48.233924865722656},{"date":"2020-11-30","close":49.620887756347656},{"date":"2020-12-31","close":47.972835540771484},{"date":"2021-01-29","close":47.81547164916992},{"date":"2021-02-26","close":45.27244567871094},{"date":"2021-03-31","close":50.465484619140625},{"date":"2021-04-30","close":50.506507873535156},{"date":"2021-05-28","close":52.16625213623047},{"date":"2021-06-30","close":50.5645866394043},{"date":"2021-07-30","close":49.26276779174805},{"date":"2021-08-31","close":48.38397216796875},{"date":"2021-09-30","close":50.066246032714844},{"date":"2021-10-29","close":52.151485443115234},{"date":"2021-11-30","close":52.12617492675781},{"date":"2021-12-31","close":56.86030960083008},{"date":"2022-01-31","close":58.39216232299805},{"date":"2022-02-28","close":57.32939910888672},{"date":"2022-03-31","close":57.57595443725586},{"date":"2022-04-29","close":60.57814025878906},{"date":"2022-05-31","close":59.824440002441406},{"date":"2022-06-30","close":64.62068176269531},{"date":"2022-07-29","close":64.5124740600586},{"date":"2022-08-31","close":66.24626159667969},{"date":"2022-09-30","close":66.08235931396484},{"date":"2022-10-31","close":70.86193084716797},{"date":"2022-11-30","close":74.09320068359375},{"date":"2022-12-30","close":72.83368682861328},{"date":"2023-01-31","close":68.4952621459961},{"date":"2023-02-28","close":69.50049591064453},{"date":"2023-03-31","close":74.70143127441406},{"date":"2023-04-28","close":77.95588684082031},{"date":"2023-05-31","close":74.02426147460938},{"date":"2023-06-30","close":67.46267700195312},{"date":"2023-07-31","close":66.25015258789062},{"date":"2023-08-31","close":59.974388122558594},{"date":"2023-09-29","close":56.72127151489258},{"date":"2023-10-31","close":58.381629943847656},{"date":"2023-11-30","close":56.967735290527344},{"date":"2023-12-29","close":58.29214096069336},{"date":"2024-01-31","close":58.62139129638672},{"date":"2024-02-29","close":57.96210861206055},{"date":"2024-03-28","close":63.19116973876953},{"date":"2024-04-30","close":64.17459106445312},{"date":"2024-05-31","close":62.61713790893555},{"date":"2024-06-28","close":57.61687088012695},{"date":"2024-07-31","close":61.741676330566406},{"date":"2024-08-30","close":66.47760009765625},{"date":"2024-09-30","close":67.91217041015625},{"date":"2024-10-31","close":63.07604217529297},{"date":"2024-11-29","close":61.44397735595703},{"date":"2024-12-31","close":59.134952545166016},{"date":"2025-01-31","close":56.323062896728516},{"date":"2025-02-28","close":56.77259826660156},{"date":"2025-03-31","close":55.99528503417969},{"date":"2025-04-30","close":53.69373321533203},{"date":"2025-05-30","close":51.34687805175781},{"date":"2025-06-30","close":49.028419494628906},{"date":"2025-07-31","close":46.90923309326172},{"date":"2025-08-29","close":47.24443817138672},{"date":"2025-09-30","close":48.288352966308594},{"date":"2025-10-31","close":45.19972229003906},{"date":"2025-11-28","close":45.917327880859375},{"date":"2025-12-31","close":45.09305191040039},{"date":"2026-01-30","close":45.49214553833008},{"date":"2026-02-27","close":44.479244232177734},{"date":"2026-03-31","close":36.60219955444336},{"date":"2026-04-30","close":35.310001373291016},{"date":"2026-05-29","close":33.810001373291016},{"date":"2026-06-30","close":34.79999923706055},{"date":"2026-07-31","close":35.75},{"date":"2026-08-31","close":41.20000076293945},{"date":"2026-09-04","close":38.290000915527344}],"GL":[{"date":"2014-01-31","close":45.11192321777344},{"date":"2014-02-28","close":46.528602600097656},{"date":"2014-03-31","close":47.24295425415039},{"date":"2014-04-30","close":47.95901107788086},{"date":"2014-05-30","close":48.813838958740234},{"date":"2014-06-30","close":49.41096115112305},{"date":"2014-07-31","close":47.71608352661133},{"date":"2014-08-29","close":49.35366439819336},{"date":"2014-09-30","close":47.38132095336914},{"date":"2014-10-31","close":48.031612396240234},{"date":"2014-11-28","close":48.74808883666992},{"date":"2014-12-31","close":49.24263381958008},{"date":"2015-01-30","close":45.51557540893555},{"date":"2015-02-27","close":48.40632247924805},{"date":"2015-03-31","close":50.0467414855957},{"date":"2015-04-30","close":51.13115310668945},{"date":"2015-05-29","close":52.0059814453125},{"date":"2015-06-30","close":53.17808151245117},{"date":"2015-07-31","close":56.27449035644531},{"date":"2015-08-31","close":53.39728927612305},{"date":"2015-09-30","close":51.63871765136719},{"date":"2015-10-30","close":53.11277770996094},{"date":"2015-11-30","close":55.502445220947266},{"date":"2015-12-31","close":52.33455276489258},{"date":"2016-01-29","close":49.87040328979492},{"date":"2016-02-29","close":47.00701141357422},{"date":"2016-03-31","close":49.83251953125},{"date":"2016-04-29","close":53.26447677612305},{"date":"2016-05-31","close":56.70562744140625},{"date":"2016-06-30","close":57.016578674316406},{"date":"2016-07-29","close":57.06270217895508},{"date":"2016-08-31","close":59.65435791015625},{"date":"2016-09-30","close":58.925743103027344},{"date":"2016-10-31","close":58.61145782470703},{"date":"2016-11-30","close":64.78592681884766},{"date":"2016-12-30","close":68.1782455444336},{"date":"2017-01-31","close":68.10387420654297},{"date":"2017-02-28","close":71.79891204833984},{"date":"2017-03-31","close":71.48576354980469},{"date":"2017-04-28","close":71.17958068847656},{"date":"2017-05-31","close":70.05680847167969},{"date":"2017-06-30","close":71.12448120117188},{"date":"2017-07-31","close":73.42092895507812},{"date":"2017-08-31","close":71.56147766113281},{"date":"2017-09-29","close":74.46224975585938},{"date":"2017-10-31","close":78.36469268798828},{"date":"2017-11-30","close":82.7612533569336},{"date":"2017-12-29","close":84.49378204345703},{"date":"2018-01-31","close":84.76475524902344},{"date":"2018-02-28","close":79.65178680419922},{"date":"2018-03-29","close":78.53216552734375},{"date":"2018-04-30","close":81.08415985107422},{"date":"2018-05-31","close":79.29869842529297},{"date":"2018-06-29","close":76.1016845703125},{"date":"2018-07-31","close":82.48856353759766},{"date":"2018-08-31","close":82.34806060791016},{"date":"2018-09-28","close":81.1960220336914},{"date":"2018-10-31","close":79.44043731689453},{"date":"2018-11-30","close":81.08252716064453},{"date":"2018-12-31","close":69.9349594116211},{"date":"2019-01-31","close":78.76090240478516},{"date":"2019-02-28","close":77.63251495361328},{"date":"2019-03-29","close":77.05891418457031},{"date":"2019-04-30","close":82.59685516357422},{"date":"2019-05-31","close":80.57106018066406},{"date":"2019-06-28","close":84.29290008544922},{"date":"2019-07-31","close":86.21025848388672},{"date":"2019-08-30","close":84.26551055908203},{"date":"2019-09-30","close":90.40180206298828},{"date":"2019-10-31","close":92.05615997314453},{"date":"2019-11-29","close":97.19194793701172},{"date":"2019-12-31","close":99.54700469970703},{"date":"2020-01-31","close":98.77301788330078},{"date":"2020-02-28","close":87.78347778320312},{"date":"2020-03-31","close":68.18238067626953},{"date":"2020-04-30","close":78.22936248779297},{"date":"2020-05-29","close":73.17495727539062},{"date":"2020-06-30","close":70.5242691040039},{"date":"2020-07-31","close":75.82196044921875},{"date":"2020-08-31","close":78.56527709960938},{"date":"2020-09-30","close":76.10772705078125},{"date":"2020-10-30","close":77.4219970703125},{"date":"2020-11-30","close":88.88874053955078},{"date":"2020-12-31","close":90.66462707519531},{"date":"2021-01-29","close":86.4681167602539},{"date":"2021-02-26","close":89.34752655029297},{"date":"2021-03-31","close":92.43737030029297},{"date":"2021-04-30","close":98.2444076538086},{"date":"2021-05-28","close":101.05305480957031},{"date":"2021-06-30","close":91.3043441772461},{"date":"2021-07-30","close":89.43890380859375},{"date":"2021-08-31","close":92.28221130371094},{"date":"2021-09-30","close":85.51976776123047},{"date":"2021-10-29","close":85.70075225830078},{"date":"2021-11-30","close":83.313232421875},{"date":"2021-12-31","close":90.22551727294922},{"date":"2022-01-31","close":98.6861343383789},{"date":"2022-02-28","close":97.39346313476562},{"date":"2022-03-31","close":97.04618835449219},{"date":"2022-04-29","close":94.81124114990234},{"date":"2022-05-31","close":94.31822967529297},{"date":"2022-06-30","close":94.2215805053711},{"date":"2022-07-29","close":97.5811538696289},{"date":"2022-08-31","close":94.15182495117188},{"date":"2022-09-30","close":96.58335876464844},{"date":"2022-10-31","close":112.12776184082031},{"date":"2022-11-30","close":116.43738555908203},{"date":"2022-12-30","close":117.01007843017578},{"date":"2023-01-31","close":117.50489807128906},{"date":"2023-02-28","close":118.32164764404297},{"date":"2023-03-31","close":107.19477844238281},{"date":"2023-04-28","close":105.73330688476562},{"date":"2023-05-31","close":100.5304183959961},{"date":"2023-06-30","close":106.8050537109375},{"date":"2023-07-31","close":109.51435852050781},{"date":"2023-08-31","close":108.9285659790039},{"date":"2023-09-29","close":106.15579986572266},{"date":"2023-10-31","close":113.83940887451172},{"date":"2023-11-30","close":120.46273040771484},{"date":"2023-12-29","close":119.08329772949219},{"date":"2024-01-31","close":120.38207244873047},{"date":"2024-02-29","close":124.41047668457031},{"date":"2024-03-28","close":114.06010437011719},{"date":"2024-04-30","close":74.81996154785156},{"date":"2024-05-31","close":81.29317474365234},{"date":"2024-06-28","close":80.8216781616211},{"date":"2024-07-31","close":91.36226654052734},{"date":"2024-08-30","close":103.48938751220703},{"date":"2024-09-30","close":104.33660125732422},{"date":"2024-10-31","close":104.26988220214844},{"date":"2024-11-29","close":109.83885192871094},{"date":"2024-12-31","close":110.11531066894531},{"date":"2025-01-31","close":120.81219482421875},{"date":"2025-02-28","close":126.0963134765625},{"date":"2025-03-31","close":130.34141540527344},{"date":"2025-04-30","close":122.2972183227539},{"date":"2025-05-30","close":120.83965301513672},{"date":"2025-06-30","close":123.23919677734375},{"date":"2025-07-31","close":139.59573364257812},{"date":"2025-08-29","close":139.0789794921875},{"date":"2025-09-30","close":142.08016967773438},{"date":"2025-10-31","close":130.94503784179688},{"date":"2025-11-28","close":134.15121459960938},{"date":"2025-12-31","close":139.25917053222656},{"date":"2026-01-30","close":139.8905029296875},{"date":"2026-02-27","close":144.91864013671875},{"date":"2026-03-31","close":138.84295654296875},{"date":"2026-04-30","close":154.3000030517578},{"date":"2026-05-29","close":153.24000549316406},{"date":"2026-06-30","close":178.67999267578125},{"date":"2026-07-31","close":182.25},{"date":"2026-08-31","close":172.6699981689453},{"date":"2026-09-04","close":174.27000427246094}],"GLW":[{"date":"2014-01-31","close":12.58065128326416},{"date":"2014-02-28","close":14.159969329833984},{"date":"2014-03-31","close":15.298935890197754},{"date":"2014-04-30","close":15.365074157714844},{"date":"2014-05-30","close":15.724992752075195},{"date":"2014-06-30","close":16.204872131347656},{"date":"2014-07-31","close":14.506863594055176},{"date":"2014-08-29","close":15.474777221679688},{"date":"2014-09-30","close":14.34717845916748},{"date":"2014-10-31","close":15.15578842163086},{"date":"2014-11-28","close":15.668766021728516},{"date":"2014-12-31","close":17.09251594543457},{"date":"2015-01-30","close":17.71866798400879},{"date":"2015-02-27","close":18.276796340942383},{"date":"2015-03-31","close":16.988428115844727},{"date":"2015-04-30","close":15.677596092224121},{"date":"2015-05-29","close":15.759262084960938},{"date":"2015-06-30","close":14.862823486328125},{"date":"2015-07-31","close":14.071847915649414},{"date":"2015-08-31","close":13.059346199035645},{"date":"2015-09-30","close":12.991050720214844},{"date":"2015-10-30","close":14.114110946655273},{"date":"2015-11-30","close":14.304206848144531},{"date":"2015-12-31","close":13.960537910461426},{"date":"2016-01-29","close":14.212562561035156},{"date":"2016-02-29","close":14.077494621276855},{"date":"2016-03-31","close":16.069883346557617},{"date":"2016-04-29","close":14.36212158203125},{"date":"2016-05-31","close":16.179094314575195},{"date":"2016-06-30","close":15.861553192138672},{"date":"2016-07-29","close":17.20915985107422},{"date":"2016-08-31","close":17.678451538085938},{"date":"2016-09-30","close":18.426408767700195},{"date":"2016-10-31","close":17.694026947021484},{"date":"2016-11-30","close":18.830705642700195},{"date":"2016-12-30","close":19.01877784729004},{"date":"2017-01-31","close":20.758445739746094},{"date":"2017-02-28","close":21.75847816467285},{"date":"2017-03-31","close":21.277767181396484},{"date":"2017-04-28","close":22.735689163208008},{"date":"2017-05-31","close":23.05354881286621},{"date":"2017-06-30","close":23.806150436401367},{"date":"2017-07-31","close":23.08523178100586},{"date":"2017-08-31","close":22.90765380859375},{"date":"2017-09-29","close":23.83160400390625},{"date":"2017-10-31","close":24.93875503540039},{"date":"2017-11-30","close":25.925748825073242},{"date":"2017-12-29","close":25.60558319091797},{"date":"2018-01-31","close":24.989255905151367},{"date":"2018-02-28","close":23.417654037475586},{"date":"2018-03-29","close":22.451309204101562},{"date":"2018-04-30","close":21.758769989013672},{"date":"2018-05-31","close":22.02783966064453},{"date":"2018-06-29","close":22.303495407104492},{"date":"2018-07-31","close":26.900392532348633},{"date":"2018-08-31","close":27.313350677490234},{"date":"2018-09-28","close":28.772356033325195},{"date":"2018-10-31","close":26.04183578491211},{"date":"2018-11-30","close":26.412399291992188},{"date":"2018-12-31","close":24.76469612121582},{"date":"2019-01-31","close":27.264938354492188},{"date":"2019-02-28","close":28.69997787475586},{"date":"2019-03-29","close":27.29012680053711},{"date":"2019-04-30","close":26.259532928466797},{"date":"2019-05-31","close":23.941904067993164},{"date":"2019-06-28","close":27.586318969726562},{"date":"2019-07-31","close":25.527515411376953},{"date":"2019-08-30","close":23.29016876220703},{"date":"2019-09-30","close":23.850473403930664},{"date":"2019-10-31","close":24.778730392456055},{"date":"2019-11-29","close":24.45218276977539},{"date":"2019-12-31","close":24.511125564575195},{"date":"2020-01-31","close":22.47344207763672},{"date":"2020-02-28","close":20.26711654663086},{"date":"2020-03-31","close":17.447057723999023},{"date":"2020-04-30","close":18.69569206237793},{"date":"2020-05-29","close":19.54252815246582},{"date":"2020-06-30","close":22.209369659423828},{"date":"2020-07-31","close":26.58263397216797},{"date":"2020-08-31","close":28.02266502380371},{"date":"2020-09-30","close":27.9794979095459},{"date":"2020-10-30","close":27.59964942932129},{"date":"2020-11-30","close":32.50336837768555},{"date":"2020-12-31","close":31.269941329956055},{"date":"2021-01-29","close":31.157020568847656},{"date":"2021-02-26","close":33.42327880859375},{"date":"2021-03-31","close":38.02946853637695},{"date":"2021-04-30","close":38.641292572021484},{"date":"2021-05-28","close":38.34450912475586},{"date":"2021-06-30","close":35.94522476196289},{"date":"2021-07-30","close":36.7889289855957},{"date":"2021-08-31","close":35.353694915771484},{"date":"2021-09-30","close":32.25947189331055},{"date":"2021-10-29","close":31.446125030517578},{"date":"2021-11-30","close":32.997108459472656},{"date":"2021-12-31","close":33.12166213989258},{"date":"2022-01-31","close":37.40087127685547},{"date":"2022-02-28","close":36.18301773071289},{"date":"2022-03-31","close":33.05730056762695},{"date":"2022-04-29","close":31.516834259033203},{"date":"2022-05-31","close":32.328914642333984},{"date":"2022-06-30","close":28.438974380493164},{"date":"2022-07-29","close":33.17729568481445},{"date":"2022-08-31","close":31.220430374145508},{"date":"2022-09-30","close":26.39909553527832},{"date":"2022-10-31","close":29.264606475830078},{"date":"2022-11-30","close":31.300018310546875},{"date":"2022-12-30","close":29.291603088378906},{"date":"2023-01-31","close":31.740211486816406},{"date":"2023-02-28","close":31.391115188598633},{"date":"2023-03-31","close":32.620872497558594},{"date":"2023-04-28","close":30.716140747070312},{"date":"2023-05-31","close":28.743038177490234},{"date":"2023-06-30","close":32.68925476074219},{"date":"2023-07-31","close":31.663053512573242},{"date":"2023-08-31","close":30.881010055541992},{"date":"2023-09-29","close":28.669843673706055},{"date":"2023-10-31","close":25.17902946472168},{"date":"2023-11-30","close":27.068626403808594},{"date":"2023-12-29","close":28.93084144592285},{"date":"2024-01-31","close":30.869070053100586},{"date":"2024-02-29","close":30.898313522338867},{"date":"2024-03-28","close":31.588350296020508},{"date":"2024-04-30","close":31.990875244140625},{"date":"2024-05-31","close":35.98198699951172},{"date":"2024-06-28","close":37.517459869384766},{"date":"2024-07-31","close":38.637672424316406},{"date":"2024-08-30","close":40.686641693115234},{"date":"2024-09-30","close":43.89491271972656},{"date":"2024-10-31","close":46.26708221435547},{"date":"2024-11-29","close":47.600337982177734},{"date":"2024-12-31","close":46.475608825683594},{"date":"2025-01-31","close":50.935394287109375},{"date":"2025-02-28","close":49.32969665527344},{"date":"2025-03-31","close":45.03117752075195},{"date":"2025-04-30","close":43.65406799316406},{"date":"2025-05-30","close":49.053775787353516},{"date":"2025-06-30","close":52.021331787109375},{"date":"2025-07-31","close":62.556175231933594},{"date":"2025-08-29","close":66.57563018798828},{"date":"2025-09-30","close":81.47395324707031},{"date":"2025-10-31","close":88.47615814208984},{"date":"2025-11-28","close":83.9145278930664},{"date":"2025-12-31","close":87.26313781738281},{"date":"2026-01-30","close":102.89994049072266},{"date":"2026-02-27","close":150.14988708496094},{"date":"2026-03-31","close":135.76193237304688},{"date":"2026-04-30","close":163.98867797851562},{"date":"2026-05-29","close":181.16000366210938},{"date":"2026-06-30","close":255.42999267578125},{"date":"2026-07-31","close":137.9901580810547},{"date":"2026-08-31","close":148.72999572753906},{"date":"2026-09-04","close":154.3000030517578}],"GM":[{"date":"2014-01-31","close":26.7836971282959},{"date":"2014-02-28","close":26.87278175354004},{"date":"2014-03-31","close":25.77826499938965},{"date":"2014-04-30","close":25.82320213317871},{"date":"2014-05-30","close":25.89809799194336},{"date":"2014-06-30","close":27.41300392150879},{"date":"2014-07-31","close":25.540157318115234},{"date":"2014-08-29","close":26.28023338317871},{"date":"2014-09-30","close":24.331504821777344},{"date":"2014-10-31","close":23.920141220092773},{"date":"2014-11-28","close":25.466569900512695},{"date":"2014-12-31","close":26.83125114440918},{"date":"2015-01-30","close":25.071195602416992},{"date":"2015-02-27","close":28.67585563659668},{"date":"2015-03-31","close":29.058523178100586},{"date":"2015-04-30","close":27.16777992248535},{"date":"2015-05-29","close":27.872928619384766},{"date":"2015-06-30","close":26.094696044921875},{"date":"2015-07-31","close":24.669784545898438},{"date":"2015-08-31","close":23.049142837524414},{"date":"2015-09-30","close":23.792404174804688},{"date":"2015-10-30","close":27.667985916137695},{"date":"2015-11-30","close":28.690378189086914},{"date":"2015-12-31","close":27.238584518432617},{"date":"2016-01-29","close":23.738658905029297},{"date":"2016-02-29","close":23.578479766845703},{"date":"2016-03-31","close":25.487958908081055},{"date":"2016-04-29","close":25.788000106811523},{"date":"2016-05-31","close":25.366315841674805},{"date":"2016-06-30","close":23.241859436035156},{"date":"2016-07-29","close":25.902774810791016},{"date":"2016-08-31","close":26.214845657348633},{"date":"2016-09-30","close":26.404041290283203},{"date":"2016-10-31","close":26.26274871826172},{"date":"2016-11-30","close":28.697864532470703},{"date":"2016-12-30","close":29.269617080688477},{"date":"2017-01-31","close":30.756620407104492},{"date":"2017-02-28","close":30.949846267700195},{"date":"2017-03-31","close":30.010421752929688},{"date":"2017-04-28","close":29.39934730529785},{"date":"2017-05-31","close":28.796764373779297},{"date":"2017-06-30","close":29.976318359375},{"date":"2017-07-31","close":30.877397537231445},{"date":"2017-08-31","close":31.35799789428711},{"date":"2017-09-29","close":35.00654602050781},{"date":"2017-10-31","close":37.26055145263672},{"date":"2017-11-30","close":37.355918884277344},{"date":"2017-12-29","close":35.8586540222168},{"date":"2018-01-31","close":37.100887298583984},{"date":"2018-02-28","close":34.42395782470703},{"date":"2018-03-29","close":32.11411666870117},{"date":"2018-04-30","close":32.46760177612305},{"date":"2018-05-31","close":37.734535217285156},{"date":"2018-06-29","close":35.12209701538086},{"date":"2018-07-31","close":33.79387283325195},{"date":"2018-08-31","close":32.13581466674805},{"date":"2018-09-28","close":30.340938568115234},{"date":"2018-10-31","close":32.972232818603516},{"date":"2018-11-30","close":34.1977653503418},{"date":"2018-12-31","close":30.459636688232422},{"date":"2019-01-31","close":35.53168869018555},{"date":"2019-02-28","close":35.9505729675293},{"date":"2019-03-29","close":34.11859893798828},{"date":"2019-04-30","close":35.819942474365234},{"date":"2019-05-31","close":30.6607608795166},{"date":"2019-06-28","close":35.81340789794922},{"date":"2019-07-31","close":37.49578857421875},{"date":"2019-08-30","close":34.474937438964844},{"date":"2019-09-30","close":35.18709945678711},{"date":"2019-10-31","close":34.88667297363281},{"date":"2019-11-29","close":33.797637939453125},{"date":"2019-12-31","close":34.72956848144531},{"date":"2020-01-31","close":31.683618545532227},{"date":"2020-02-28","close":28.94131088256836},{"date":"2020-03-31","close":19.958585739135742},{"date":"2020-04-30","close":21.40890121459961},{"date":"2020-05-29","close":24.85698890686035},{"date":"2020-06-30","close":24.29991912841797},{"date":"2020-07-31","close":23.906124114990234},{"date":"2020-08-31","close":28.458755493164062},{"date":"2020-09-30","close":28.420333862304688},{"date":"2020-10-30","close":33.16505813598633},{"date":"2020-11-30","close":42.10704803466797},{"date":"2020-12-31","close":39.9940185546875},{"date":"2021-01-29","close":48.67667007446289},{"date":"2021-02-26","close":49.30097579956055},{"date":"2021-03-31","close":55.18865966796875},{"date":"2021-04-30","close":54.95814514160156},{"date":"2021-05-28","close":56.96553421020508},{"date":"2021-06-30","close":56.8310661315918},{"date":"2021-07-30","close":54.59317398071289},{"date":"2021-08-31","close":47.07268142700195},{"date":"2021-09-30","close":50.62642288208008},{"date":"2021-10-29","close":52.2784423828125},{"date":"2021-11-30","close":55.58245849609375},{"date":"2021-12-31","close":56.31241226196289},{"date":"2022-01-31","close":50.6456413269043},{"date":"2022-02-28","close":44.873207092285156},{"date":"2022-03-31","close":42.011009216308594},{"date":"2022-04-29","close":36.41145706176758},{"date":"2022-05-31","close":37.1510124206543},{"date":"2022-06-30","close":30.50455665588379},{"date":"2022-07-29","close":34.82667922973633},{"date":"2022-08-31","close":36.78337860107422},{"date":"2022-09-30","close":30.89188575744629},{"date":"2022-10-31","close":37.7845573425293},{"date":"2022-11-30","close":39.04563903808594},{"date":"2022-12-30","close":32.45602798461914},{"date":"2023-01-31","close":37.93611526489258},{"date":"2023-02-28","close":37.37653732299805},{"date":"2023-03-31","close":35.47148513793945},{"date":"2023-04-28","close":31.951417922973633},{"date":"2023-05-31","close":31.3421688079834},{"date":"2023-06-30","close":37.39338684082031},{"date":"2023-07-31","close":37.20913314819336},{"date":"2023-08-31","close":32.58400344848633},{"date":"2023-09-29","close":32.058921813964844},{"date":"2023-10-31","close":27.420732498168945},{"date":"2023-11-30","close":30.814538955688477},{"date":"2023-12-29","close":35.027156829833984},{"date":"2024-01-31","close":37.83557891845703},{"date":"2024-02-29","close":40.07976531982422},{"date":"2024-03-28","close":44.3537712097168},{"date":"2024-04-30","close":43.551780700683594},{"date":"2024-05-31","close":44.001670837402344},{"date":"2024-06-28","close":45.55924606323242},{"date":"2024-07-31","close":43.46073913574219},{"date":"2024-08-30","close":48.814876556396484},{"date":"2024-09-30","close":44.08051300048828},{"date":"2024-10-31","close":49.900238037109375},{"date":"2024-11-29","close":54.6484260559082},{"date":"2024-12-31","close":52.485694885253906},{"date":"2025-01-31","close":48.731788635253906},{"date":"2025-02-28","close":48.40665054321289},{"date":"2025-03-31","close":46.45567321777344},{"date":"2025-04-30","close":44.68754196166992},{"date":"2025-05-30","close":49.004173278808594},{"date":"2025-06-30","close":48.76385498046875},{"date":"2025-07-31","close":52.85641860961914},{"date":"2025-08-29","close":58.05882263183594},{"date":"2025-09-30","close":60.57349395751953},{"date":"2025-10-31","close":68.64068603515625},{"date":"2025-11-28","close":73.04187774658203},{"date":"2025-12-31","close":80.95243072509766},{"date":"2026-01-30","close":83.62031555175781},{"date":"2026-02-27","close":78.3542251586914},{"date":"2026-03-31","close":74.33885955810547},{"date":"2026-04-30","close":76.72369384765625},{"date":"2026-05-29","close":83.05995178222656},{"date":"2026-06-30","close":77.08000183105469},{"date":"2026-07-31","close":88.86000061035156},{"date":"2026-08-31","close":86.31999969482422},{"date":"2026-09-04","close":87.76000213623047}],"GNRC":[{"date":"2014-01-31","close":48.130001068115234},{"date":"2014-02-28","close":56.970001220703125},{"date":"2014-03-31","close":58.970001220703125},{"date":"2014-04-30","close":58.880001068115234},{"date":"2014-05-30","close":48.68000030517578},{"date":"2014-06-30","close":48.7400016784668},{"date":"2014-07-31","close":43.400001525878906},{"date":"2014-08-29","close":46.52000045776367},{"date":"2014-09-30","close":40.540000915527344},{"date":"2014-10-31","close":45.34000015258789},{"date":"2014-11-28","close":43.380001068115234},{"date":"2014-12-31","close":46.7599983215332},{"date":"2015-01-30","close":43.7400016784668},{"date":"2015-02-27","close":49.290000915527344},{"date":"2015-03-31","close":48.689998626708984},{"date":"2015-04-30","close":41.689998626708984},{"date":"2015-05-29","close":41.779998779296875},{"date":"2015-06-30","close":39.75},{"date":"2015-07-31","close":35.06999969482422},{"date":"2015-08-31","close":30.920000076293945},{"date":"2015-09-30","close":30.09000015258789},{"date":"2015-10-30","close":31.559999465942383},{"date":"2015-11-30","close":32.099998474121094},{"date":"2015-12-31","close":29.770000457763672},{"date":"2016-01-29","close":28.420000076293945},{"date":"2016-02-29","close":34.7400016784668},{"date":"2016-03-31","close":37.2400016784668},{"date":"2016-04-29","close":38.119998931884766},{"date":"2016-05-31","close":37.90999984741211},{"date":"2016-06-30","close":34.959999084472656},{"date":"2016-07-29","close":37.790000915527344},{"date":"2016-08-31","close":37.29999923706055},{"date":"2016-09-30","close":36.29999923706055},{"date":"2016-10-31","close":38.09000015258789},{"date":"2016-11-30","close":40.97999954223633},{"date":"2016-12-30","close":40.7400016784668},{"date":"2017-01-31","close":40.2599983215332},{"date":"2017-02-28","close":39.040000915527344},{"date":"2017-03-31","close":37.279998779296875},{"date":"2017-04-28","close":35.16999816894531},{"date":"2017-05-31","close":34.650001525878906},{"date":"2017-06-30","close":36.130001068115234},{"date":"2017-07-31","close":35.970001220703125},{"date":"2017-08-31","close":40.380001068115234},{"date":"2017-09-29","close":45.93000030517578},{"date":"2017-10-31","close":52.09000015258789},{"date":"2017-11-30","close":49.16999816894531},{"date":"2017-12-29","close":49.52000045776367},{"date":"2018-01-31","close":48.93000030517578},{"date":"2018-02-28","close":44.47999954223633},{"date":"2018-03-29","close":45.90999984741211},{"date":"2018-04-30","close":45.0099983215332},{"date":"2018-05-31","close":50.09000015258789},{"date":"2018-06-29","close":51.72999954223633},{"date":"2018-07-31","close":53.75},{"date":"2018-08-31","close":55.4900016784668},{"date":"2018-09-28","close":56.40999984741211},{"date":"2018-10-31","close":50.72999954223633},{"date":"2018-11-30","close":56.91999816894531},{"date":"2018-12-31","close":49.70000076293945},{"date":"2019-01-31","close":52.93000030517578},{"date":"2019-02-28","close":51.560001373291016},{"date":"2019-03-29","close":51.22999954223633},{"date":"2019-04-30","close":54.9900016784668},{"date":"2019-05-31","close":55.150001525878906},{"date":"2019-06-28","close":69.41000366210938},{"date":"2019-07-31","close":72.30000305175781},{"date":"2019-08-30","close":77.98999786376953},{"date":"2019-09-30","close":78.33999633789062},{"date":"2019-10-31","close":96.58000183105469},{"date":"2019-11-29","close":98.5},{"date":"2019-12-31","close":100.58999633789062},{"date":"2020-01-31","close":103.58999633789062},{"date":"2020-02-28","close":102.98999786376953},{"date":"2020-03-31","close":93.16999816894531},{"date":"2020-04-30","close":97.44000244140625},{"date":"2020-05-29","close":111.2699966430664},{"date":"2020-06-30","close":121.93000030517578},{"date":"2020-07-31","close":157.5800018310547},{"date":"2020-08-31","close":189.97999572753906},{"date":"2020-09-30","close":193.63999938964844},{"date":"2020-10-30","close":210.14999389648438},{"date":"2020-11-30","close":215.60000610351562},{"date":"2020-12-31","close":227.41000366210938},{"date":"2021-01-29","close":246.4199981689453},{"date":"2021-02-26","close":329.55999755859375},{"date":"2021-03-31","close":327.45001220703125},{"date":"2021-04-30","close":323.95001220703125},{"date":"2021-05-28","close":328.7200012207031},{"date":"2021-06-30","close":415.1499938964844},{"date":"2021-07-30","close":419.3599853515625},{"date":"2021-08-31","close":436.9800109863281},{"date":"2021-09-30","close":408.6700134277344},{"date":"2021-10-29","close":498.55999755859375},{"date":"2021-11-30","close":421.239990234375},{"date":"2021-12-31","close":351.9200134277344},{"date":"2022-01-31","close":282.3800048828125},{"date":"2022-02-28","close":315.4700012207031},{"date":"2022-03-31","close":297.260009765625},{"date":"2022-04-29","close":219.3800048828125},{"date":"2022-05-31","close":247.0800018310547},{"date":"2022-06-30","close":210.5800018310547},{"date":"2022-07-29","close":268.29998779296875},{"date":"2022-08-31","close":220.41000366210938},{"date":"2022-09-30","close":178.13999938964844},{"date":"2022-10-31","close":115.91000366210938},{"date":"2022-11-30","close":105.5199966430664},{"date":"2022-12-30","close":100.66000366210938},{"date":"2023-01-31","close":120.5999984741211},{"date":"2023-02-28","close":120.01000213623047},{"date":"2023-03-31","close":108.01000213623047},{"date":"2023-04-28","close":102.22000122070312},{"date":"2023-05-31","close":108.91999816894531},{"date":"2023-06-30","close":149.1300048828125},{"date":"2023-07-31","close":153.6999969482422},{"date":"2023-08-31","close":118.80999755859375},{"date":"2023-09-29","close":108.95999908447266},{"date":"2023-10-31","close":84.06999969482422},{"date":"2023-11-30","close":117.06999969482422},{"date":"2023-12-29","close":129.24000549316406},{"date":"2024-01-31","close":113.66999816894531},{"date":"2024-02-29","close":112.51000213623047},{"date":"2024-03-28","close":126.13999938964844},{"date":"2024-04-30","close":135.9600067138672},{"date":"2024-05-31","close":147.2100067138672},{"date":"2024-06-28","close":132.22000122070312},{"date":"2024-07-31","close":155.67999267578125},{"date":"2024-08-30","close":156.52999877929688},{"date":"2024-09-30","close":158.8800048828125},{"date":"2024-10-31","close":165.5500030517578},{"date":"2024-11-29","close":188.1999969482422},{"date":"2024-12-31","close":155.0500030517578},{"date":"2025-01-31","close":149.3300018310547},{"date":"2025-02-28","close":136.14999389648438},{"date":"2025-03-31","close":126.6500015258789},{"date":"2025-04-30","close":114.37999725341797},{"date":"2025-05-30","close":122.12999725341797},{"date":"2025-06-30","close":143.2100067138672},{"date":"2025-07-31","close":194.69000244140625},{"date":"2025-08-29","close":185.25},{"date":"2025-09-30","close":167.39999389648438},{"date":"2025-10-31","close":168.02000427246094},{"date":"2025-11-28","close":151.6300048828125},{"date":"2025-12-31","close":136.3699951171875},{"date":"2026-01-30","close":168.0399932861328},{"date":"2026-02-27","close":225.3699951171875},{"date":"2026-03-31","close":195.3300018310547},{"date":"2026-04-30","close":259.2300109863281},{"date":"2026-05-29","close":277.9100036621094},{"date":"2026-06-30","close":292.80999755859375},{"date":"2026-07-31","close":197.11000061035156},{"date":"2026-08-31","close":185.3800048828125},{"date":"2026-09-04","close":187.35000610351562}],"GOOG":[{"date":"2014-01-31","close":29.156932830810547},{"date":"2014-02-28","close":30.01314353942871},{"date":"2014-03-31","close":27.529531478881836},{"date":"2014-04-30","close":26.031389236450195},{"date":"2014-05-30","close":27.67386245727539},{"date":"2014-06-30","close":28.434547424316406},{"date":"2014-07-31","close":28.252649307250977},{"date":"2014-08-29","close":28.252649307250977},{"date":"2014-09-30","close":28.537353515625},{"date":"2014-10-31","close":27.63382339477539},{"date":"2014-11-28","close":26.781204223632812},{"date":"2014-12-31","close":26.018537521362305},{"date":"2015-01-30","close":26.41988754272461},{"date":"2015-02-27","close":27.60021209716797},{"date":"2015-03-31","close":27.086170196533203},{"date":"2015-04-30","close":26.632190704345703},{"date":"2015-05-29","close":26.37297248840332},{"date":"2015-06-30","close":25.798044204711914},{"date":"2015-07-31","close":31.00712013244629},{"date":"2015-08-31","close":30.642333984375},{"date":"2015-09-30","close":30.155132293701172},{"date":"2015-10-30","close":35.229888916015625},{"date":"2015-11-30","close":36.805503845214844},{"date":"2015-12-31","close":37.61238479614258},{"date":"2016-01-29","close":36.82284164428711},{"date":"2016-02-29","close":34.58359146118164},{"date":"2016-03-31","close":36.92197036743164},{"date":"2016-04-29","close":34.3476676940918},{"date":"2016-05-31","close":36.464500427246094},{"date":"2016-06-30","close":34.30256271362305},{"date":"2016-07-29","close":38.103553771972656},{"date":"2016-08-31","close":38.01731491088867},{"date":"2016-09-30","close":38.524837493896484},{"date":"2016-10-31","close":38.8841667175293},{"date":"2016-11-30","close":37.570743560791016},{"date":"2016-12-30","close":38.253726959228516},{"date":"2017-01-31","close":39.491310119628906},{"date":"2017-02-28","close":40.80077362060547},{"date":"2017-03-31","close":41.11549758911133},{"date":"2017-04-28","close":44.9021110534668},{"date":"2017-05-31","close":47.821372985839844},{"date":"2017-06-30","close":45.039398193359375},{"date":"2017-07-31","close":46.11838912963867},{"date":"2017-08-31","close":46.55602264404297},{"date":"2017-09-29","close":47.536380767822266},{"date":"2017-10-31","close":50.38774871826172},{"date":"2017-11-30","close":50.62416076660156},{"date":"2017-12-29","close":51.862735748291016},{"date":"2018-01-31","close":57.98576354980469},{"date":"2018-02-28","close":54.75374984741211},{"date":"2018-03-29","close":51.13862609863281},{"date":"2018-04-30","close":50.42195129394531},{"date":"2018-05-31","close":53.7753791809082},{"date":"2018-06-29","close":55.29497528076172},{"date":"2018-07-31","close":60.33108139038086},{"date":"2018-08-31","close":60.377174377441406},{"date":"2018-09-28","close":59.15196990966797},{"date":"2018-10-31","close":53.36797332763672},{"date":"2018-11-30","close":54.24325180053711},{"date":"2018-12-31","close":51.32795333862305},{"date":"2019-01-31","close":55.33067321777344},{"date":"2019-02-28","close":55.506614685058594},{"date":"2019-03-29","close":58.15278244018555},{"date":"2019-04-30","close":58.9046516418457},{"date":"2019-05-31","close":54.6992301940918},{"date":"2019-06-28","close":53.57316207885742},{"date":"2019-07-31","close":60.302330017089844},{"date":"2019-08-30","close":58.88581848144531},{"date":"2019-09-30","close":60.417320251464844},{"date":"2019-10-31","close":62.454856872558594},{"date":"2019-11-29","close":64.67774963378906},{"date":"2019-12-31","close":66.26673889160156},{"date":"2020-01-31","close":71.08476257324219},{"date":"2020-02-28","close":66.38124084472656},{"date":"2020-03-31","close":57.63237380981445},{"date":"2020-04-30","close":66.84365844726562},{"date":"2020-05-29","close":70.82159423828125},{"date":"2020-06-30","close":70.06277465820312},{"date":"2020-07-31","close":73.4999771118164},{"date":"2020-08-31","close":80.9948959350586},{"date":"2020-09-30","close":72.83782196044922},{"date":"2020-10-30","close":80.3421401977539},{"date":"2020-11-30","close":87.26759338378906},{"date":"2020-12-31","close":86.82848358154297},{"date":"2021-01-29","close":90.98481750488281},{"date":"2021-02-26","close":100.95292663574219},{"date":"2021-03-31","close":102.52754211425781},{"date":"2021-04-30","close":119.45281219482422},{"date":"2021-05-28","close":119.5241928100586},{"date":"2021-06-30","close":124.22077941894531},{"date":"2021-07-30","close":134.0391845703125},{"date":"2021-08-31","close":144.19070434570312},{"date":"2021-09-30","close":132.10081481933594},{"date":"2021-10-29","close":146.97463989257812},{"date":"2021-11-30","close":141.20700073242188},{"date":"2021-12-31","close":143.41505432128906},{"date":"2022-01-31","close":134.51254272460938},{"date":"2022-02-28","close":133.71212768554688},{"date":"2022-03-31","close":138.4290313720703},{"date":"2022-04-29","close":113.96173095703125},{"date":"2022-05-31","close":113.04234313964844},{"date":"2022-06-30","close":108.4166030883789},{"date":"2022-07-29","close":115.62059020996094},{"date":"2022-08-31","close":108.1960678100586},{"date":"2022-09-30","close":95.30968475341797},{"date":"2022-10-31","close":93.83271026611328},{"date":"2022-11-30","close":100.56336975097656},{"date":"2022-12-30","close":87.95452117919922},{"date":"2023-01-31","close":98.9971694946289},{"date":"2023-02-28","close":89.51081848144531},{"date":"2023-03-31","close":103.09107208251953},{"date":"2023-04-28","close":107.2741928100586},{"date":"2023-05-31","close":122.29178619384766},{"date":"2023-06-30","close":119.91276550292969},{"date":"2023-07-31","close":131.94668579101562},{"date":"2023-08-31","close":136.14959716796875},{"date":"2023-09-29","close":130.69769287109375},{"date":"2023-10-31","close":124.20492553710938},{"date":"2023-11-30","close":132.74957275390625},{"date":"2023-12-29","close":139.69830322265625},{"date":"2024-01-31","close":140.5607147216797},{"date":"2024-02-29","close":138.558349609375},{"date":"2024-03-28","close":150.9292755126953},{"date":"2024-04-30","close":163.2010955810547},{"date":"2024-05-31","close":172.43963623046875},{"date":"2024-06-28","close":182.02386474609375},{"date":"2024-07-31","close":171.83204650878906},{"date":"2024-08-30","close":163.85324096679688},{"date":"2024-09-30","close":166.1358184814453},{"date":"2024-10-31","close":171.60113525390625},{"date":"2024-11-29","close":169.41502380371094},{"date":"2024-12-31","close":189.45391845703125},{"date":"2025-01-31","close":204.53541564941406},{"date":"2025-02-28","close":171.3282470703125},{"date":"2025-03-31","close":155.59811401367188},{"date":"2025-04-30","close":160.2392578125},{"date":"2025-05-30","close":172.15089416503906},{"date":"2025-06-30","close":176.88490295410156},{"date":"2025-07-31","close":192.3108367919922},{"date":"2025-08-29","close":212.92198181152344},{"date":"2025-09-30","close":243.07357788085938},{"date":"2025-10-31","close":281.26873779296875},{"date":"2025-11-28","close":319.4937438964844},{"date":"2025-12-31","close":313.3904724121094},{"date":"2026-01-30","close":338.0882263183594},{"date":"2026-02-27","close":311.0235595703125},{"date":"2026-03-31","close":286.68743896484375},{"date":"2026-04-30","close":381.71026611328125},{"date":"2026-05-29","close":376.2035827636719},{"date":"2026-06-30","close":353.3299865722656},{"date":"2026-07-31","close":356.6499938964844},{"date":"2026-08-31","close":335.4100036621094},{"date":"2026-09-04","close":335.30999755859375}],"GOOGL":[{"date":"2014-01-31","close":29.294048309326172},{"date":"2014-02-28","close":30.154287338256836},{"date":"2014-03-31","close":27.64550018310547},{"date":"2014-04-30","close":26.50893783569336},{"date":"2014-05-30","close":28.331279754638672},{"date":"2014-06-30","close":28.9765567779541},{"date":"2014-07-31","close":28.722810745239258},{"date":"2014-08-29","close":28.862070083618164},{"date":"2014-09-30","close":29.161914825439453},{"date":"2014-10-31","close":28.14394187927246},{"date":"2014-11-28","close":27.21269989013672},{"date":"2014-12-31","close":26.29979133605957},{"date":"2015-01-30","close":26.641265869140625},{"date":"2015-02-27","close":27.884246826171875},{"date":"2015-03-31","close":27.491230010986328},{"date":"2015-04-30","close":27.19733428955078},{"date":"2015-05-29","close":27.02635383605957},{"date":"2015-06-30","close":26.76467514038086},{"date":"2015-07-31","close":32.586055755615234},{"date":"2015-08-31","close":32.10630798339844},{"date":"2015-09-30","close":31.637962341308594},{"date":"2015-10-30","close":36.54544448852539},{"date":"2015-11-30","close":37.807254791259766},{"date":"2015-12-31","close":38.558589935302734},{"date":"2016-01-29","close":37.73291778564453},{"date":"2016-02-29","close":35.54581069946289},{"date":"2016-03-31","close":37.80973815917969},{"date":"2016-04-29","close":35.082916259765625},{"date":"2016-05-31","close":37.1134147644043},{"date":"2016-06-30","close":34.86732482910156},{"date":"2016-07-29","close":39.219234466552734},{"date":"2016-08-31","close":39.145389556884766},{"date":"2016-09-30","close":39.849647521972656},{"date":"2016-10-31","close":40.13907241821289},{"date":"2016-11-30","close":38.453025817871094},{"date":"2016-12-30","close":39.27425003051758},{"date":"2017-01-31","close":40.64905548095703},{"date":"2017-02-28","close":41.87518310546875},{"date":"2017-03-31","close":42.017417907714844},{"date":"2017-04-28","close":45.81970977783203},{"date":"2017-05-31","close":48.920711517333984},{"date":"2017-06-30","close":46.075439453125},{"date":"2017-07-31","close":46.8594856262207},{"date":"2017-08-31","close":47.34220886230469},{"date":"2017-09-29","close":48.258087158203125},{"date":"2017-10-31","close":51.19801712036133},{"date":"2017-11-30","close":51.3531379699707},{"date":"2017-12-29","close":52.20706558227539},{"date":"2018-01-31","close":58.59145736694336},{"date":"2018-02-28","close":54.71086120605469},{"date":"2018-03-29","close":51.40121078491211},{"date":"2018-04-30","close":50.48137283325195},{"date":"2018-05-31","close":54.51658630371094},{"date":"2018-06-29","close":55.96326446533203},{"date":"2018-07-31","close":60.82168197631836},{"date":"2018-08-31","close":61.048667907714844},{"date":"2018-09-28","close":59.82353210449219},{"date":"2018-10-31","close":54.049720764160156},{"date":"2018-11-30","close":54.99483871459961},{"date":"2018-12-31","close":51.78878402709961},{"date":"2019-01-31","close":55.79971694946289},{"date":"2019-02-28","close":55.832420349121094},{"date":"2019-03-29","close":58.32729721069336},{"date":"2019-04-30","close":59.421104431152344},{"date":"2019-05-31","close":54.8387336730957},{"date":"2019-06-28","close":53.66414260864258},{"date":"2019-07-31","close":60.3746452331543},{"date":"2019-08-30","close":59.00330352783203},{"date":"2019-09-30","close":60.52035140991211},{"date":"2019-10-31","close":62.386802673339844},{"date":"2019-11-29","close":64.63140106201172},{"date":"2019-12-31","close":66.3808822631836},{"date":"2020-01-31","close":71.00935363769531},{"date":"2020-02-28","close":66.37394714355469},{"date":"2020-03-31","close":57.58686828613281},{"date":"2020-04-30","close":66.74317169189453},{"date":"2020-05-29","close":71.0460205078125},{"date":"2020-06-30","close":70.27932739257812},{"date":"2020-07-31","close":73.74359893798828},{"date":"2020-08-31","close":80.76038360595703},{"date":"2020-09-30","close":72.63591766357422},{"date":"2020-10-30","close":80.09526824951172},{"date":"2020-11-30","close":86.94900512695312},{"date":"2020-12-31","close":86.86177825927734},{"date":"2021-01-29","close":90.56494140625},{"date":"2021-02-26","close":100.20693969726562},{"date":"2021-03-31","close":102.21959686279297},{"date":"2021-04-30","close":116.64071655273438},{"date":"2021-05-28","close":116.8067398071289},{"date":"2021-06-30","close":121.01643371582031},{"date":"2021-07-30","close":133.54234313964844},{"date":"2021-08-31","close":143.42568969726562},{"date":"2021-09-30","close":132.50108337402344},{"date":"2021-10-29","close":146.74478149414062},{"date":"2021-11-30","close":140.65032958984375},{"date":"2021-12-31","close":143.57887268066406},{"date":"2022-01-31","close":134.11428833007812},{"date":"2022-02-28","close":133.86996459960938},{"date":"2022-03-31","close":137.84521484375},{"date":"2022-04-29","close":113.1065673828125},{"date":"2022-05-31","close":112.76211547851562},{"date":"2022-06-30","close":108.00531005859375},{"date":"2022-07-29","close":115.2976303100586},{"date":"2022-08-31","close":107.2688217163086},{"date":"2022-09-30","close":94.8093032836914},{"date":"2022-10-31","close":93.6793212890625},{"date":"2022-11-30","close":100.10237121582031},{"date":"2022-12-30","close":87.45452880859375},{"date":"2023-01-31","close":97.97126007080078},{"date":"2023-02-28","close":89.2684326171875},{"date":"2023-03-31","close":102.81828308105469},{"date":"2023-04-28","close":106.39656066894531},{"date":"2023-05-31","close":121.79006958007812},{"date":"2023-06-30","close":118.64791870117188},{"date":"2023-07-31","close":131.55348205566406},{"date":"2023-08-31","close":134.97317504882812},{"date":"2023-09-29","close":129.70985412597656},{"date":"2023-10-31","close":122.98943328857422},{"date":"2023-11-30","close":131.3651580810547},{"date":"2023-12-29","close":138.46221923828125},{"date":"2024-01-31","close":138.86863708496094},{"date":"2024-02-29","close":137.2430419921875},{"date":"2024-03-28","close":149.60340881347656},{"date":"2024-04-30","close":161.34927368164062},{"date":"2024-05-31","close":170.98385620117188},{"date":"2024-06-28","close":180.7562713623047},{"date":"2024-07-31","close":170.2274169921875},{"date":"2024-08-30","close":162.12986755371094},{"date":"2024-09-30","close":164.79934692382812},{"date":"2024-10-31","close":170.0260467529297},{"date":"2024-11-29","close":167.8797149658203},{"date":"2024-12-31","close":188.31639099121094},{"date":"2025-01-31","close":202.95989990234375},{"date":"2025-02-28","close":169.3952178955078},{"date":"2025-03-31","close":154.013671875},{"date":"2025-04-30","close":158.15679931640625},{"date":"2025-05-30","close":171.04440307617188},{"date":"2025-06-30","close":175.72869873046875},{"date":"2025-07-31","close":191.35411071777344},{"date":"2025-08-29","close":212.3043670654297},{"date":"2025-09-30","close":242.62527465820312},{"date":"2025-10-31","close":280.6408996582031},{"date":"2025-11-28","close":319.5547790527344},{"date":"2025-12-31","close":312.5931091308594},{"date":"2026-01-30","close":337.56060791015625},{"date":"2026-02-27","close":311.354736328125},{"date":"2026-03-31","close":287.3883361816406},{"date":"2026-04-30","close":384.5702819824219},{"date":"2026-05-29","close":380.1129455566406},{"date":"2026-06-30","close":357.3699951171875},{"date":"2026-07-31","close":356.1300048828125},{"date":"2026-08-31","close":339.3500061035156},{"date":"2026-09-04","close":338.4599914550781}],"GPC":[{"date":"2014-01-31","close":57.30463409423828},{"date":"2014-02-28","close":61.37345504760742},{"date":"2014-03-31","close":60.907814025878906},{"date":"2014-04-30","close":61.09715270996094},{"date":"2014-05-30","close":60.54313659667969},{"date":"2014-06-30","close":61.990413665771484},{"date":"2014-07-31","close":58.474327087402344},{"date":"2014-08-29","close":61.948055267333984},{"date":"2014-09-30","close":62.3342170715332},{"date":"2014-10-31","close":68.99334716796875},{"date":"2014-11-28","close":73.04427337646484},{"date":"2014-12-31","close":76.16505432128906},{"date":"2015-01-30","close":66.42378234863281},{"date":"2015-02-27","close":68.66790008544922},{"date":"2015-03-31","close":67.03408813476562},{"date":"2015-04-30","close":64.63152313232422},{"date":"2015-05-29","close":65.07750701904297},{"date":"2015-06-30","close":64.84274291992188},{"date":"2015-07-31","close":64.42267608642578},{"date":"2015-08-31","close":60.468238830566406},{"date":"2015-09-30","close":60.491851806640625},{"date":"2015-10-30","close":66.23524475097656},{"date":"2015-11-30","close":66.140380859375},{"date":"2015-12-31","close":63.109554290771484},{"date":"2016-01-29","close":63.31528854370117},{"date":"2016-02-29","close":66.23967742919922},{"date":"2016-03-31","close":73.5269775390625},{"date":"2016-04-29","close":71.01834869384766},{"date":"2016-05-31","close":71.72135925292969},{"date":"2016-06-30","close":75.4377670288086},{"date":"2016-07-29","close":76.17536163330078},{"date":"2016-08-31","close":76.60749816894531},{"date":"2016-09-30","close":75.32923889160156},{"date":"2016-10-31","close":67.93505859375},{"date":"2016-11-30","close":72.16461944580078},{"date":"2016-12-30","close":72.13402557373047},{"date":"2017-01-31","close":73.09291076660156},{"date":"2017-02-28","close":72.26239013671875},{"date":"2017-03-31","close":70.27808380126953},{"date":"2017-04-28","close":69.98149108886719},{"date":"2017-05-31","close":70.43779754638672},{"date":"2017-06-30","close":71.06497955322266},{"date":"2017-07-31","close":65.06629180908203},{"date":"2017-08-31","close":63.45743179321289},{"date":"2017-09-29","close":73.86347961425781},{"date":"2017-10-31","close":68.13359069824219},{"date":"2017-11-30","close":71.79390716552734},{"date":"2017-12-29","close":73.90153503417969},{"date":"2018-01-31","close":80.94862365722656},{"date":"2018-02-28","close":71.4358139038086},{"date":"2018-03-29","close":70.43338775634766},{"date":"2018-04-30","close":69.24173736572266},{"date":"2018-05-31","close":71.17820739746094},{"date":"2018-06-29","close":72.51687622070312},{"date":"2018-07-31","close":76.8778305053711},{"date":"2018-08-31","close":78.88450622558594},{"date":"2018-09-28","close":79.09220123291016},{"date":"2018-10-31","close":77.91456604003906},{"date":"2018-11-30","close":82.52167510986328},{"date":"2018-12-31","close":76.93933868408203},{"date":"2019-01-31","close":79.98421478271484},{"date":"2019-02-28","close":87.16370391845703},{"date":"2019-03-29","close":90.40778350830078},{"date":"2019-04-30","close":82.74939727783203},{"date":"2019-05-31","close":79.81193542480469},{"date":"2019-06-28","close":84.22355651855469},{"date":"2019-07-31","close":78.97077941894531},{"date":"2019-08-30","close":73.41712188720703},{"date":"2019-09-30","close":81.65945434570312},{"date":"2019-10-31","close":84.11112976074219},{"date":"2019-11-29","close":85.57884979248047},{"date":"2019-12-31","close":87.74918365478516},{"date":"2020-01-31","close":77.29165649414062},{"date":"2020-02-28","close":72.06287384033203},{"date":"2020-03-31","close":56.11328887939453},{"date":"2020-04-30","close":66.072509765625},{"date":"2020-05-29","close":69.51446533203125},{"date":"2020-06-30","close":73.12110900878906},{"date":"2020-07-31","close":75.80343627929688},{"date":"2020-08-31","close":79.41072845458984},{"date":"2020-09-30","close":80.66638946533203},{"date":"2020-10-30","close":76.64875030517578},{"date":"2020-11-30","close":83.37872314453125},{"date":"2020-12-31","close":85.82389831542969},{"date":"2021-01-29","close":80.22649383544922},{"date":"2021-02-26","close":90.0283432006836},{"date":"2021-03-31","close":99.51451110839844},{"date":"2021-04-30","close":107.59001922607422},{"date":"2021-05-28","close":112.88470458984375},{"date":"2021-06-30","close":109.56398010253906},{"date":"2021-07-30","close":109.95382690429688},{"date":"2021-08-31","close":105.85611724853516},{"date":"2021-09-30","close":105.7252197265625},{"date":"2021-10-29","close":114.34160614013672},{"date":"2021-11-30","close":111.4026107788086},{"date":"2021-12-31","close":123.0626449584961},{"date":"2022-01-31","close":116.9446029663086},{"date":"2022-02-28","close":107.2277603149414},{"date":"2022-03-31","close":111.41416931152344},{"date":"2022-04-29","close":114.97710418701172},{"date":"2022-05-31","close":120.88287353515625},{"date":"2022-06-30","close":118.36514282226562},{"date":"2022-07-29","close":136.04872131347656},{"date":"2022-08-31","close":138.8432159423828},{"date":"2022-09-30","close":133.65611267089844},{"date":"2022-10-31","close":159.20225524902344},{"date":"2022-11-30","close":164.0984344482422},{"date":"2022-12-30","close":156.0704803466797},{"date":"2023-01-31","close":150.95237731933594},{"date":"2023-02-28","close":159.08377075195312},{"date":"2023-03-31","close":151.33782958984375},{"date":"2023-04-28","close":152.2423553466797},{"date":"2023-05-31","close":134.71243286132812},{"date":"2023-06-30","close":154.05722045898438},{"date":"2023-07-31","close":141.75852966308594},{"date":"2023-08-31","close":139.94692993164062},{"date":"2023-09-29","close":132.26307678222656},{"date":"2023-10-31","close":118.04556274414062},{"date":"2023-11-30","close":122.50598907470703},{"date":"2023-12-29","close":127.78340148925781},{"date":"2024-01-31","close":129.37953186035156},{"date":"2024-02-29","close":138.62435913085938},{"date":"2024-03-28","close":143.8903045654297},{"date":"2024-04-30","close":146.00787353515625},{"date":"2024-05-31","close":133.86917114257812},{"date":"2024-06-28","close":129.35842895507812},{"date":"2024-07-31","close":137.5789337158203},{"date":"2024-08-30","close":133.97837829589844},{"date":"2024-09-30","close":131.5884246826172},{"date":"2024-10-31","close":108.05549621582031},{"date":"2024-11-29","close":119.38861846923828},{"date":"2024-12-31","close":110.88595581054688},{"date":"2025-01-31","close":110.40161895751953},{"date":"2025-02-28","close":118.59745788574219},{"date":"2025-03-31","close":114.07929992675781},{"date":"2025-04-30","close":112.55683898925781},{"date":"2025-05-30","close":121.14581298828125},{"date":"2025-06-30","close":117.11326599121094},{"date":"2025-07-31","close":124.42137145996094},{"date":"2025-08-29","close":134.50985717773438},{"date":"2025-09-30","close":134.78799438476562},{"date":"2025-10-31","close":123.80850982666016},{"date":"2025-11-28","close":126.8134994506836},{"date":"2025-12-31","close":120.53070068359375},{"date":"2026-01-30","close":136.24400329589844},{"date":"2026-02-27","close":116.90380859375},{"date":"2026-03-31","close":104.61026000976562},{"date":"2026-04-30","close":106.0743179321289},{"date":"2026-05-29","close":97.63624572753906},{"date":"2026-06-30","close":117.9800033569336},{"date":"2026-07-31","close":124.37000274658203},{"date":"2026-08-31","close":135.6699981689453},{"date":"2026-09-04","close":138.0800018310547}],"GPN":[{"date":"2014-01-31","close":31.134740829467773},{"date":"2014-02-28","close":33.14206314086914},{"date":"2014-03-31","close":33.50962448120117},{"date":"2014-04-30","close":31.49272918701172},{"date":"2014-05-30","close":32.31756591796875},{"date":"2014-06-30","close":34.339752197265625},{"date":"2014-07-31","close":32.652244567871094},{"date":"2014-08-29","close":34.28840637207031},{"date":"2014-09-30","close":32.949302673339844},{"date":"2014-10-31","close":37.95677947998047},{"date":"2014-11-28","close":40.72951889038086},{"date":"2014-12-31","close":38.074283599853516},{"date":"2015-01-30","close":41.17756271362305},{"date":"2015-02-27","close":43.33305358886719},{"date":"2015-03-31","close":43.24813461303711},{"date":"2015-04-30","close":47.305015563964844},{"date":"2015-05-29","close":49.24880599975586},{"date":"2015-06-30","close":48.81000518798828},{"date":"2015-07-31","close":52.88655090332031},{"date":"2015-08-31","close":52.56550216674805},{"date":"2015-09-30","close":54.14165115356445},{"date":"2015-10-30","close":64.37255859375},{"date":"2015-11-30","close":66.87861633300781},{"date":"2015-12-31","close":60.893959045410156},{"date":"2016-01-29","close":55.645633697509766},{"date":"2016-02-29","close":57.544498443603516},{"date":"2016-03-31","close":61.65144348144531},{"date":"2016-04-29","close":68.14703369140625},{"date":"2016-05-31","close":73.35902404785156},{"date":"2016-06-30","close":67.40078735351562},{"date":"2016-07-29","close":70.49795532226562},{"date":"2016-08-31","close":71.7256088256836},{"date":"2016-09-30","close":72.49053955078125},{"date":"2016-10-31","close":68.48638153076172},{"date":"2016-11-30","close":64.74620819091797},{"date":"2016-12-30","close":65.55851745605469},{"date":"2017-01-31","close":72.99179077148438},{"date":"2017-02-28","close":75.27762603759766},{"date":"2017-03-31","close":76.21281433105469},{"date":"2017-04-28","close":77.2330322265625},{"date":"2017-05-31","close":86.53762817382812},{"date":"2017-06-30","close":85.33109283447266},{"date":"2017-07-31","close":89.15738677978516},{"date":"2017-08-31","close":90.21549987792969},{"date":"2017-09-29","close":89.79012298583984},{"date":"2017-10-31","close":98.21833038330078},{"date":"2017-11-30","close":95.01522827148438},{"date":"2017-12-29","close":94.722412109375},{"date":"2018-01-31","close":105.6272201538086},{"date":"2018-02-28","close":107.14859008789062},{"date":"2018-03-29","close":105.39045715332031},{"date":"2018-04-30","close":106.83636474609375},{"date":"2018-05-31","close":105.05024719238281},{"date":"2018-06-29","close":105.37096405029297},{"date":"2018-07-31","close":106.39173126220703},{"date":"2018-08-31","close":117.74256134033203},{"date":"2018-09-28","close":120.4172134399414},{"date":"2018-10-31","close":107.96904754638672},{"date":"2018-11-30","close":105.68169403076172},{"date":"2018-12-31","close":97.48677062988281},{"date":"2019-01-31","close":106.13610076904297},{"date":"2019-02-28","close":123.24568176269531},{"date":"2019-03-29","close":129.05941772460938},{"date":"2019-04-30","close":138.0875244140625},{"date":"2019-05-31","close":145.62196350097656},{"date":"2019-06-28","close":151.38870239257812},{"date":"2019-07-31","close":158.75347900390625},{"date":"2019-08-30","close":156.9193878173828},{"date":"2019-09-30","close":150.3294677734375},{"date":"2019-10-31","close":159.954345703125},{"date":"2019-11-29","close":171.2243194580078},{"date":"2019-12-31","close":172.7972869873047},{"date":"2020-01-31","close":184.99794006347656},{"date":"2020-02-28","close":174.13180541992188},{"date":"2020-03-31","close":136.6718292236328},{"date":"2020-04-30","close":157.3199462890625},{"date":"2020-05-29","close":170.08409118652344},{"date":"2020-06-30","close":160.8972930908203},{"date":"2020-07-31","close":168.86534118652344},{"date":"2020-08-31","close":167.53736877441406},{"date":"2020-09-30","close":168.64480590820312},{"date":"2020-10-30","close":149.80307006835938},{"date":"2020-11-30","close":185.3686981201172},{"date":"2020-12-31","close":204.78707885742188},{"date":"2021-01-29","close":167.8071746826172},{"date":"2021-02-26","close":188.21742248535156},{"date":"2021-03-31","close":191.80873107910156},{"date":"2021-04-30","close":204.22613525390625},{"date":"2021-05-28","close":184.32022094726562},{"date":"2021-06-30","close":178.63075256347656},{"date":"2021-07-30","close":184.22190856933594},{"date":"2021-08-31","close":154.91363525390625},{"date":"2021-09-30","close":150.3150634765625},{"date":"2021-10-29","close":136.39768981933594},{"date":"2021-11-30","close":113.55186462402344},{"date":"2021-12-31","close":129.19961547851562},{"date":"2022-01-31","close":143.24929809570312},{"date":"2022-02-28","close":127.47925567626953},{"date":"2022-03-31","close":131.04197692871094},{"date":"2022-04-29","close":131.17599487304688},{"date":"2022-05-31","close":125.48770904541016},{"date":"2022-06-30","close":106.15985107421875},{"date":"2022-07-29","close":117.36688995361328},{"date":"2022-08-31","close":119.19955444335938},{"date":"2022-09-30","close":103.87078094482422},{"date":"2022-10-31","close":109.84058380126953},{"date":"2022-11-30","close":99.76592254638672},{"date":"2022-12-30","close":95.7232894897461},{"date":"2023-01-31","close":108.6380386352539},{"date":"2023-02-28","close":108.13687896728516},{"date":"2023-03-31","close":101.68446350097656},{"date":"2023-04-28","close":108.90206909179688},{"date":"2023-05-31","close":94.38953399658203},{"date":"2023-06-30","close":95.42862701416016},{"date":"2023-07-31","close":106.7905502319336},{"date":"2023-08-31","close":122.71469116210938},{"date":"2023-09-29","close":111.99179077148438},{"date":"2023-10-31","close":103.09186553955078},{"date":"2023-11-30","close":113.0108871459961},{"date":"2023-12-29","close":123.4987564086914},{"date":"2024-01-31","close":129.55697631835938},{"date":"2024-02-29","close":126.12430572509766},{"date":"2024-03-28","close":130.21807861328125},{"date":"2024-04-30","close":119.6085205078125},{"date":"2024-05-31","close":99.22724914550781},{"date":"2024-06-28","close":94.46205139160156},{"date":"2024-07-31","close":99.2877197265625},{"date":"2024-08-30","close":108.44087219238281},{"date":"2024-09-30","close":100.27894592285156},{"date":"2024-10-31","close":101.5419692993164},{"date":"2024-11-29","close":116.4731674194336},{"date":"2024-12-31","close":109.9548568725586},{"date":"2025-01-31","close":110.73001861572266},{"date":"2025-02-28","close":103.30223846435547},{"date":"2025-03-31","close":96.3417739868164},{"date":"2025-04-30","close":75.08008575439453},{"date":"2025-05-30","close":74.391357421875},{"date":"2025-06-30","close":79.00226593017578},{"date":"2025-07-31","close":78.9134292602539},{"date":"2025-08-29","close":87.6684341430664},{"date":"2025-09-30","close":82.24004364013672},{"date":"2025-10-31","close":76.97383117675781},{"date":"2025-11-28","close":74.99405670166016},{"date":"2025-12-31","close":76.85200500488281},{"date":"2026-01-30","close":71.23207092285156},{"date":"2026-02-27","close":75.91866302490234},{"date":"2026-03-31","close":67.04290008544922},{"date":"2026-04-30","close":71.68508911132812},{"date":"2026-05-29","close":75.2215347290039},{"date":"2026-06-30","close":72.55999755859375},{"date":"2026-07-31","close":84.08000183105469},{"date":"2026-08-31","close":91.05000305175781},{"date":"2026-09-04","close":92.54000091552734}],"GRMN":[{"date":"2014-01-31","close":31.177457809448242},{"date":"2014-02-28","close":37.1361198425293},{"date":"2014-03-31","close":38.56438064575195},{"date":"2014-04-30","close":39.84846115112305},{"date":"2014-05-30","close":41.11160659790039},{"date":"2014-06-30","close":42.84254455566406},{"date":"2014-07-31","close":38.70602798461914},{"date":"2014-08-29","close":38.220619201660156},{"date":"2014-09-30","close":36.90388870239258},{"date":"2014-10-31","close":39.38116455078125},{"date":"2014-11-28","close":40.673065185546875},{"date":"2014-12-31","close":37.830650329589844},{"date":"2015-01-30","close":37.49410629272461},{"date":"2015-02-27","close":35.53919219970703},{"date":"2015-03-31","close":34.361331939697266},{"date":"2015-04-30","close":32.676513671875},{"date":"2015-05-29","close":32.88622283935547},{"date":"2015-06-30","close":32.12131118774414},{"date":"2015-07-31","close":30.644311904907227},{"date":"2015-08-31","close":27.500173568725586},{"date":"2015-09-30","close":26.608440399169922},{"date":"2015-10-30","close":26.304380416870117},{"date":"2015-11-30","close":28.069379806518555},{"date":"2015-12-31","close":27.949087142944336},{"date":"2016-01-29","close":26.452754974365234},{"date":"2016-02-29","close":30.460525512695312},{"date":"2016-03-31","close":30.437776565551758},{"date":"2016-04-29","close":32.47153854370117},{"date":"2016-05-31","close":32.38774871826172},{"date":"2016-06-30","close":32.70665740966797},{"date":"2016-07-29","close":41.88950729370117},{"date":"2016-08-31","close":37.84165954589844},{"date":"2016-09-30","close":37.493309020996094},{"date":"2016-10-31","close":37.688114166259766},{"date":"2016-11-30","close":40.649559020996094},{"date":"2016-12-30","close":38.1786994934082},{"date":"2017-01-31","close":38.02123260498047},{"date":"2017-02-28","close":40.63524627685547},{"date":"2017-03-31","close":40.63624572753906},{"date":"2017-04-28","close":40.42157745361328},{"date":"2017-05-31","close":41.375667572021484},{"date":"2017-06-30","close":40.97671127319336},{"date":"2017-07-31","close":40.30218505859375},{"date":"2017-08-31","close":41.35410690307617},{"date":"2017-09-29","close":43.76667404174805},{"date":"2017-10-31","close":45.90756607055664},{"date":"2017-11-30","close":50.34343719482422},{"date":"2017-12-29","close":48.71638870239258},{"date":"2018-01-31","close":51.472389221191406},{"date":"2018-02-28","close":48.4465217590332},{"date":"2018-03-29","close":48.598323822021484},{"date":"2018-04-30","close":48.3838996887207},{"date":"2018-05-31","close":49.5549430847168},{"date":"2018-06-29","close":50.73958206176758},{"date":"2018-07-31","close":51.9456672668457},{"date":"2018-08-31","close":56.67860412597656},{"date":"2018-09-28","close":58.72201156616211},{"date":"2018-10-31","close":55.4610710144043},{"date":"2018-11-30","close":55.88022994995117},{"date":"2018-12-31","close":53.50826644897461},{"date":"2019-01-31","close":58.46025085449219},{"date":"2019-02-28","close":70.95845031738281},{"date":"2019-03-29","close":73.43333435058594},{"date":"2019-04-30","close":72.91458892822266},{"date":"2019-05-31","close":65.03972625732422},{"date":"2019-06-28","close":68.34712219238281},{"date":"2019-07-31","close":67.31076049804688},{"date":"2019-08-30","close":69.86307525634766},{"date":"2019-09-30","close":73.0219955444336},{"date":"2019-10-31","close":80.83378601074219},{"date":"2019-11-29","close":84.23095703125},{"date":"2019-12-31","close":84.61210632324219},{"date":"2020-01-31","close":84.08306121826172},{"date":"2020-02-28","close":76.65911865234375},{"date":"2020-03-31","close":65.52399444580078},{"date":"2020-04-30","close":70.94352722167969},{"date":"2020-05-29","close":78.8193359375},{"date":"2020-06-30","close":85.79913330078125},{"date":"2020-07-31","close":86.75830078125},{"date":"2020-08-31","close":91.17587280273438},{"date":"2020-09-30","close":83.9880142211914},{"date":"2020-10-30","close":92.0981674194336},{"date":"2020-11-30","close":103.37805938720703},{"date":"2020-12-31","close":106.49182891845703},{"date":"2021-01-29","close":102.22004699707031},{"date":"2021-02-26","close":110.37203216552734},{"date":"2021-03-31","close":117.90349578857422},{"date":"2021-04-30","close":122.72333526611328},{"date":"2021-05-28","close":127.19445037841797},{"date":"2021-06-30","close":129.9420166015625},{"date":"2021-07-30","close":141.22569274902344},{"date":"2021-08-31","close":156.704833984375},{"date":"2021-09-30","close":140.21107482910156},{"date":"2021-10-29","close":129.51441955566406},{"date":"2021-11-30","close":120.4411849975586},{"date":"2021-12-31","close":123.42719268798828},{"date":"2022-01-31","close":112.77674865722656},{"date":"2022-02-28","close":100.10499572753906},{"date":"2022-03-31","close":108.1705093383789},{"date":"2022-04-29","close":100.08120727539062},{"date":"2022-05-31","close":96.32381439208984},{"date":"2022-06-30","close":90.2820816040039},{"date":"2022-07-29","close":89.70317840576172},{"date":"2022-08-31","close":81.31360626220703},{"date":"2022-09-30","close":74.40867614746094},{"date":"2022-10-31","close":81.5706787109375},{"date":"2022-11-30","close":86.15692901611328},{"date":"2022-12-30","close":86.15771484375},{"date":"2023-01-31","close":92.30984497070312},{"date":"2023-02-28","close":91.60966491699219},{"date":"2023-03-31","close":94.93672180175781},{"date":"2023-04-28","close":92.34976959228516},{"date":"2023-05-31","close":97.03451538085938},{"date":"2023-06-30","close":98.7862777709961},{"date":"2023-07-31","close":100.3018569946289},{"date":"2023-08-31","close":100.42499542236328},{"date":"2023-09-29","close":100.33614349365234},{"date":"2023-10-31","close":97.78958892822266},{"date":"2023-11-30","close":116.58830261230469},{"date":"2023-12-29","close":123.3064193725586},{"date":"2024-01-31","close":114.62489318847656},{"date":"2024-02-29","close":131.75772094726562},{"date":"2024-03-28","close":143.51486206054688},{"date":"2024-04-30","close":139.27317810058594},{"date":"2024-05-31","close":157.95603942871094},{"date":"2024-06-28","close":157.80133056640625},{"date":"2024-07-31","close":165.86964416503906},{"date":"2024-08-30","close":177.53135681152344},{"date":"2024-09-30","close":171.20201110839844},{"date":"2024-10-31","close":192.90985107421875},{"date":"2024-11-29","close":206.76902770996094},{"date":"2024-12-31","close":201.3019561767578},{"date":"2025-01-31","close":210.6614532470703},{"date":"2025-02-28","close":223.42701721191406},{"date":"2025-03-31","close":212.67250061035156},{"date":"2025-04-30","close":183.03372192382812},{"date":"2025-05-30","close":198.80319213867188},{"date":"2025-06-30","close":205.35317993164062},{"date":"2025-07-31","close":215.23121643066406},{"date":"2025-08-29","close":237.9192657470703},{"date":"2025-09-30","close":243.1556396484375},{"date":"2025-10-31","close":211.27740478515625},{"date":"2025-11-28","close":192.88914489746094},{"date":"2025-12-31","close":201.18441772460938},{"date":"2026-01-30","close":199.9843292236328},{"date":"2026-02-27","close":250.75401306152344},{"date":"2026-03-31","close":230.98684692382812},{"date":"2026-04-30","close":250.03250122070312},{"date":"2026-05-29","close":232.888427734375},{"date":"2026-06-30","close":237.5399932861328},{"date":"2026-07-31","close":293.7799987792969},{"date":"2026-08-31","close":284.1099853515625},{"date":"2026-09-04","close":277.0299987792969}],"GS":[{"date":"2014-01-31","close":129.61509704589844},{"date":"2014-02-28","close":131.8989715576172},{"date":"2014-03-31","close":129.8386993408203},{"date":"2014-04-30","close":126.64520263671875},{"date":"2014-05-30","close":127.06930541992188},{"date":"2014-06-30","close":133.1361541748047},{"date":"2014-07-31","close":137.45364379882812},{"date":"2014-08-29","close":142.85693359375},{"date":"2014-09-30","close":146.41415405273438},{"date":"2014-10-31","close":151.5347442626953},{"date":"2014-11-28","close":150.75436401367188},{"date":"2014-12-31","close":155.09109497070312},{"date":"2015-01-30","close":137.9521026611328},{"date":"2015-02-27","close":152.33526611328125},{"date":"2015-03-31","close":150.8744659423828},{"date":"2015-04-30","close":157.65684509277344},{"date":"2015-05-29","close":166.01492309570312},{"date":"2015-06-30","close":168.1083221435547},{"date":"2015-07-31","close":165.1131134033203},{"date":"2015-08-31","close":152.37576293945312},{"date":"2015-09-30","close":140.38604736328125},{"date":"2015-10-30","close":151.48699951171875},{"date":"2015-11-30","close":154.04869079589844},{"date":"2015-12-31","close":146.11199951171875},{"date":"2016-01-29","close":130.97625732421875},{"date":"2016-02-29","close":121.75025939941406},{"date":"2016-03-31","close":127.81615447998047},{"date":"2016-04-29","close":133.62156677246094},{"date":"2016-05-31","close":130.38400268554688},{"date":"2016-06-30","close":121.47264099121094},{"date":"2016-07-29","close":129.8362274169922},{"date":"2016-08-31","close":139.08499145507812},{"date":"2016-09-30","close":132.363037109375},{"date":"2016-10-31","close":146.2912139892578},{"date":"2016-11-30","close":180.54103088378906},{"date":"2016-12-30","close":197.1387481689453},{"date":"2017-01-31","close":188.79879760742188},{"date":"2017-02-28","close":204.7611846923828},{"date":"2017-03-31","close":189.62240600585938},{"date":"2017-04-28","close":184.7357635498047},{"date":"2017-05-31","close":174.97169494628906},{"date":"2017-06-30","close":183.7840576171875},{"date":"2017-07-31","close":186.62489318847656},{"date":"2017-08-31","close":185.9408721923828},{"date":"2017-09-29","close":197.11859130859375},{"date":"2017-10-31","close":201.51490783691406},{"date":"2017-11-30","close":206.4498748779297},{"date":"2017-12-29","close":212.38558959960938},{"date":"2018-01-31","close":223.33172607421875},{"date":"2018-02-28","close":219.81202697753906},{"date":"2018-03-29","close":210.55738830566406},{"date":"2018-04-30","close":199.24620056152344},{"date":"2018-05-31","close":189.505615234375},{"date":"2018-06-29","close":185.0507049560547},{"date":"2018-07-31","close":199.19561767578125},{"date":"2018-08-31","close":200.17523193359375},{"date":"2018-09-28","close":188.7527618408203},{"date":"2018-10-31","close":189.70391845703125},{"date":"2018-11-30","close":161.16221618652344},{"date":"2018-12-31","close":141.18280029296875},{"date":"2019-01-31","close":167.34873962402344},{"date":"2019-02-28","close":166.9129180908203},{"date":"2019-03-29","close":162.91619873046875},{"date":"2019-04-30","close":174.73670959472656},{"date":"2019-05-31","close":155.55276489257812},{"date":"2019-06-28","close":174.39910888671875},{"date":"2019-07-31","close":187.6367645263672},{"date":"2019-08-30","close":174.90182495117188},{"date":"2019-09-30","close":177.74948120117188},{"date":"2019-10-31","close":183.0246124267578},{"date":"2019-11-29","close":190.93130493164062},{"date":"2019-12-31","close":198.3321990966797},{"date":"2020-01-31","close":205.0775146484375},{"date":"2020-02-28","close":174.23837280273438},{"date":"2020-03-31","close":134.16104125976562},{"date":"2020-04-30","close":159.18112182617188},{"date":"2020-05-29","close":171.5898895263672},{"date":"2020-06-30","close":172.57669067382812},{"date":"2020-07-31","close":172.8736114501953},{"date":"2020-08-31","close":179.99110412597656},{"date":"2020-09-30","close":176.56472778320312},{"date":"2020-10-30","close":166.0834503173828},{"date":"2020-11-30","close":202.57891845703125},{"date":"2020-12-31","close":232.9485321044922},{"date":"2021-01-29","close":239.53836059570312},{"date":"2021-02-26","close":282.2131042480469},{"date":"2021-03-31","close":289.9905090332031},{"date":"2021-04-30","close":309.01275634765625},{"date":"2021-05-28","close":331.02935791015625},{"date":"2021-06-30","close":337.7119140625},{"date":"2021-07-30","close":333.57427978515625},{"date":"2021-08-31","close":369.7356872558594},{"date":"2021-09-30","close":338.01171875},{"date":"2021-10-29","close":369.5926818847656},{"date":"2021-11-30","close":340.6582946777344},{"date":"2021-12-31","close":343.85821533203125},{"date":"2022-01-31","close":318.8070983886719},{"date":"2022-02-28","close":306.7713928222656},{"date":"2022-03-31","close":298.46221923828125},{"date":"2022-04-29","close":276.2108459472656},{"date":"2022-05-31","close":297.33349609375},{"date":"2022-06-30","close":270.1972961425781},{"date":"2022-07-29","close":303.28289794921875},{"date":"2022-08-31","close":304.9126892089844},{"date":"2022-09-30","close":268.5985107421875},{"date":"2022-10-31","close":315.7648010253906},{"date":"2022-11-30","close":356.2515563964844},{"date":"2022-12-30","close":316.7930908203125},{"date":"2023-01-31","close":337.48638916015625},{"date":"2023-02-28","close":324.4227294921875},{"date":"2023-03-31","close":303.9436340332031},{"date":"2023-04-28","close":319.1171875},{"date":"2023-05-31","close":303.25262451171875},{"date":"2023-06-30","close":301.97930908203125},{"date":"2023-07-31","close":333.18463134765625},{"date":"2023-08-31","close":309.3780822753906},{"date":"2023-09-29","close":305.4697265625},{"date":"2023-10-31","close":286.626220703125},{"date":"2023-11-30","close":325.0821228027344},{"date":"2023-12-29","close":367.1807861328125},{"date":"2024-01-31","close":365.505615234375},{"date":"2024-02-29","close":372.9268798828125},{"date":"2024-03-28","close":400.3800048828125},{"date":"2024-04-30","close":409.0262145996094},{"date":"2024-05-31","close":440.2489929199219},{"date":"2024-06-28","close":436.1986999511719},{"date":"2024-07-31","close":490.8874816894531},{"date":"2024-08-30","close":494.9750061035156},{"date":"2024-09-30","close":480.2882385253906},{"date":"2024-10-31","close":502.289306640625},{"date":"2024-11-29","close":590.3516235351562},{"date":"2024-12-31","close":558.2297973632812},{"date":"2025-01-31","close":624.3064575195312},{"date":"2025-02-28","close":609.6597290039062},{"date":"2025-03-31","close":535.2022094726562},{"date":"2025-04-30","close":536.4365844726562},{"date":"2025-05-30","close":591.1951904296875},{"date":"2025-06-30","close":696.8413696289062},{"date":"2025-07-31","close":712.437255859375},{"date":"2025-08-29","close":737.6913452148438},{"date":"2025-09-30","close":788.2730102539062},{"date":"2025-10-31","close":781.3638916015625},{"date":"2025-11-28","close":817.6619262695312},{"date":"2025-12-31","close":874.3982543945312},{"date":"2026-01-30","close":930.512939453125},{"date":"2026-02-27","close":855.0700073242188},{"date":"2026-03-31","close":845.989990234375},{"date":"2026-04-30","close":923.77001953125},{"date":"2026-05-29","close":1025.56005859375},{"date":"2026-06-30","close":1011.3699951171875},{"date":"2026-07-31","close":1013.4166870117188},{"date":"2026-08-31","close":1020.9000244140625},{"date":"2026-09-04","close":1038.6099853515625}],"GWW":[{"date":"2014-01-31","close":191.96380615234375},{"date":"2014-02-28","close":209.6239013671875},{"date":"2014-03-31","close":207.68394470214844},{"date":"2014-04-30","close":209.1142120361328},{"date":"2014-05-30","close":213.29055786132812},{"date":"2014-06-30","close":209.90589904785156},{"date":"2014-07-31","close":194.12185668945312},{"date":"2014-08-29","close":204.17977905273438},{"date":"2014-09-30","close":208.69955444335938},{"date":"2014-10-31","close":204.67739868164062},{"date":"2014-11-28","close":204.62139892578125},{"date":"2014-12-31","close":212.29232788085938},{"date":"2015-01-30","close":196.4259490966797},{"date":"2015-02-27","close":198.21229553222656},{"date":"2015-03-31","close":197.29190063476562},{"date":"2015-04-30","close":207.8505096435547},{"date":"2015-05-29","close":202.03411865234375},{"date":"2015-06-30","close":198.9405517578125},{"date":"2015-07-31","close":192.26580810546875},{"date":"2015-08-31","close":188.80845642089844},{"date":"2015-09-30","close":181.68502807617188},{"date":"2015-10-30","close":177.45155334472656},{"date":"2015-11-30","close":170.40419006347656},{"date":"2015-12-31","close":172.1461944580078},{"date":"2016-01-29","close":167.1327667236328},{"date":"2016-02-29","close":185.40325927734375},{"date":"2016-03-31","close":199.53292846679688},{"date":"2016-04-29","close":200.4646453857422},{"date":"2016-05-31","close":196.235595703125},{"date":"2016-06-30","close":195.290283203125},{"date":"2016-07-29","close":188.07167053222656},{"date":"2016-08-31","close":199.3396453857422},{"date":"2016-09-30","close":194.30992126464844},{"date":"2016-10-31","close":179.86032104492188},{"date":"2016-11-30","close":200.41770935058594},{"date":"2016-12-30","close":201.8779754638672},{"date":"2017-01-31","close":219.5406494140625},{"date":"2017-02-28","close":216.57203674316406},{"date":"2017-03-31","close":203.29612731933594},{"date":"2017-04-28","close":168.30712890625},{"date":"2017-05-31","close":151.48175048828125},{"date":"2017-06-30","close":158.73580932617188},{"date":"2017-07-31","close":146.61058044433594},{"date":"2017-08-31","close":144.05409240722656},{"date":"2017-09-29","close":159.2773895263672},{"date":"2017-10-31","close":175.18296813964844},{"date":"2017-11-30","close":197.32958984375},{"date":"2017-12-29","close":210.65074157714844},{"date":"2018-01-31","close":240.44058227539062},{"date":"2018-02-28","close":234.36940002441406},{"date":"2018-03-29","close":252.9362030029297},{"date":"2018-04-30","close":252.11178588867188},{"date":"2018-05-31","close":278.1396179199219},{"date":"2018-06-29","close":277.60845947265625},{"date":"2018-07-31","close":311.9585266113281},{"date":"2018-08-31","close":319.9559631347656},{"date":"2018-09-28","close":322.9742431640625},{"date":"2018-10-31","close":256.610107421875},{"date":"2018-11-30","close":285.0926513671875},{"date":"2018-12-31","close":256.33294677734375},{"date":"2019-01-31","close":268.1617736816406},{"date":"2019-02-28","close":277.9243469238281},{"date":"2019-03-29","close":274.4225158691406},{"date":"2019-04-30","close":257.1600341796875},{"date":"2019-05-31","close":239.9024658203125},{"date":"2019-06-28","close":245.89797973632812},{"date":"2019-07-31","close":266.7996520996094},{"date":"2019-08-30","close":252.17921447753906},{"date":"2019-09-30","close":273.83526611328125},{"date":"2019-10-31","close":284.60809326171875},{"date":"2019-11-29","close":293.3968811035156},{"date":"2019-12-31","close":313.3640441894531},{"date":"2020-01-31","close":280.1781005859375},{"date":"2020-02-28","close":258.1146240234375},{"date":"2020-03-31","close":231.1071014404297},{"date":"2020-04-30","close":256.291748046875},{"date":"2020-05-29","close":289.43182373046875},{"date":"2020-06-30","close":293.6758728027344},{"date":"2020-07-31","close":319.2612609863281},{"date":"2020-08-31","close":343.11761474609375},{"date":"2020-09-30","close":334.986328125},{"date":"2020-10-30","close":328.64849853515625},{"date":"2020-11-30","close":394.3520812988281},{"date":"2020-12-31","close":384.96234130859375},{"date":"2021-01-29","close":343.5284729003906},{"date":"2021-02-26","close":352.8232116699219},{"date":"2021-03-31","close":379.5375671386719},{"date":"2021-04-30","close":410.4076232910156},{"date":"2021-05-28","close":439.0500793457031},{"date":"2021-06-30","close":416.0982360839844},{"date":"2021-07-30","close":422.3491516113281},{"date":"2021-08-31","close":413.5383605957031},{"date":"2021-09-30","close":374.78759765625},{"date":"2021-10-29","close":441.5810852050781},{"date":"2021-11-30","close":460.5854187011719},{"date":"2021-12-31","close":495.82232666015625},{"date":"2022-01-31","close":473.6928405761719},{"date":"2022-02-28","close":457.9905090332031},{"date":"2022-03-31","close":495.1722717285156},{"date":"2022-04-29","close":480.04229736328125},{"date":"2022-05-31","close":469.27105712890625},{"date":"2022-06-30","close":437.8237609863281},{"date":"2022-07-29","close":523.6677856445312},{"date":"2022-08-31","close":536.358642578125},{"date":"2022-09-30","close":472.810302734375},{"date":"2022-10-31","close":564.7839965820312},{"date":"2022-11-30","close":584.5687255859375},{"date":"2022-12-30","close":539.194091796875},{"date":"2023-01-31","close":571.4050903320312},{"date":"2023-02-28","close":649.6244506835938},{"date":"2023-03-31","close":669.4310913085938},{"date":"2023-04-28","close":676.0009155273438},{"date":"2023-05-31","close":632.523193359375},{"date":"2023-06-30","close":768.5454711914062},{"date":"2023-07-31","close":719.718994140625},{"date":"2023-08-31","close":697.8101196289062},{"date":"2023-09-29","close":676.0199584960938},{"date":"2023-10-31","close":713.1412963867188},{"date":"2023-11-30","close":770.044677734375},{"date":"2023-12-29","close":811.671875},{"date":"2024-01-31","close":877.2469482421875},{"date":"2024-02-29","close":955.339599609375},{"date":"2024-03-28","close":998.3634643554688},{"date":"2024-04-30","close":904.1995849609375},{"date":"2024-05-31","close":906.2503662109375},{"date":"2024-06-28","close":887.3475341796875},{"date":"2024-07-31","close":960.6867065429688},{"date":"2024-08-30","close":970.69482421875},{"date":"2024-09-30","close":1023.8064575195312},{"date":"2024-10-31","close":1093.20947265625},{"date":"2024-11-29","close":1189.9830322265625},{"date":"2024-12-31","close":1040.6207275390625},{"date":"2025-01-31","close":1049.1307373046875},{"date":"2025-02-28","close":1010.1984252929688},{"date":"2025-03-31","close":977.1783447265625},{"date":"2025-04-30","close":1013.2649536132812},{"date":"2025-05-30","close":1078.1826171875},{"date":"2025-06-30","close":1031.2706298828125},{"date":"2025-07-31","close":1030.5765380859375},{"date":"2025-08-29","close":1007.1568603515625},{"date":"2025-09-30","close":946.9957275390625},{"date":"2025-10-31","close":972.8727416992188},{"date":"2025-11-28","close":944.9288940429688},{"date":"2025-12-31","close":1005.1130981445312},{"date":"2026-01-30","close":1075.7265625},{"date":"2026-02-27","close":1142.4195556640625},{"date":"2026-03-31","close":1088.6083984375},{"date":"2026-04-30","close":1159.0059814453125},{"date":"2026-05-29","close":1234.239990234375},{"date":"2026-06-30","close":1360.4000244140625},{"date":"2026-07-31","close":1379.52587890625},{"date":"2026-08-31","close":1309.489990234375},{"date":"2026-09-04","close":1324.489990234375}],"HAL":[{"date":"2014-01-31","close":38.87486267089844},{"date":"2014-02-28","close":45.212562561035156},{"date":"2014-03-31","close":46.83498001098633},{"date":"2014-04-30","close":50.1593132019043},{"date":"2014-05-30","close":51.40790557861328},{"date":"2014-06-30","close":56.60530090332031},{"date":"2014-07-31","close":54.99507522583008},{"date":"2014-08-29","close":54.0152702331543},{"date":"2014-09-30","close":51.53860092163086},{"date":"2014-10-31","close":44.052677154541016},{"date":"2014-11-28","close":33.714599609375},{"date":"2014-12-31","close":31.562517166137695},{"date":"2015-01-30","close":32.092166900634766},{"date":"2015-02-27","close":34.459571838378906},{"date":"2015-03-31","close":35.362144470214844},{"date":"2015-04-30","close":39.4479866027832},{"date":"2015-05-29","close":36.58708190917969},{"date":"2015-06-30","close":34.84755325317383},{"date":"2015-07-31","close":33.81190872192383},{"date":"2015-08-31","close":31.986940383911133},{"date":"2015-09-30","close":28.73539924621582},{"date":"2015-10-30","close":31.19843864440918},{"date":"2015-11-30","close":32.39337921142578},{"date":"2015-12-31","close":27.79607582092285},{"date":"2016-01-29","close":25.958791732788086},{"date":"2016-02-29","close":26.50432014465332},{"date":"2016-03-31","close":29.32882308959961},{"date":"2016-04-29","close":33.91864013671875},{"date":"2016-05-31","close":34.77979278564453},{"date":"2016-06-30","close":37.34416961669922},{"date":"2016-07-29","close":36.00012969970703},{"date":"2016-08-31","close":35.46415710449219},{"date":"2016-09-30","close":37.16089630126953},{"date":"2016-10-31","close":38.0882568359375},{"date":"2016-11-30","close":43.95881652832031},{"date":"2016-12-30","close":44.9361457824707},{"date":"2017-01-31","close":46.99644088745117},{"date":"2017-02-28","close":44.564476013183594},{"date":"2017-03-31","close":41.02166748046875},{"date":"2017-04-28","close":38.24574661254883},{"date":"2017-05-31","close":37.67057418823242},{"date":"2017-06-30","close":35.745262145996094},{"date":"2017-07-31","close":35.51929473876953},{"date":"2017-08-31","close":32.61515426635742},{"date":"2017-09-29","close":38.702640533447266},{"date":"2017-10-31","close":35.936370849609375},{"date":"2017-11-30","close":35.12918472290039},{"date":"2017-12-29","close":41.26077651977539},{"date":"2018-01-31","close":45.3387336730957},{"date":"2018-02-28","close":39.1922492980957},{"date":"2018-03-29","close":39.78609085083008},{"date":"2018-04-30","close":44.914031982421875},{"date":"2018-05-31","close":42.15936279296875},{"date":"2018-06-29","close":38.33652877807617},{"date":"2018-07-31","close":36.0904541015625},{"date":"2018-08-31","close":33.93794631958008},{"date":"2018-09-28","close":34.63874053955078},{"date":"2018-10-31","close":29.63908576965332},{"date":"2018-11-30","close":26.861492156982422},{"date":"2018-12-31","close":22.84726905822754},{"date":"2019-01-31","close":26.95599365234375},{"date":"2019-02-28","close":26.380083084106445},{"date":"2019-03-29","close":25.332475662231445},{"date":"2019-04-30","close":24.493824005126953},{"date":"2019-05-31","close":18.40711212158203},{"date":"2019-06-28","close":19.82598114013672},{"date":"2019-07-31","close":20.05266761779785},{"date":"2019-08-30","close":16.425752639770508},{"date":"2019-09-30","close":16.59300422668457},{"date":"2019-10-31","close":16.945098876953125},{"date":"2019-11-29","close":18.476760864257812},{"date":"2019-12-31","close":21.728214263916016},{"date":"2020-01-31","close":19.36625862121582},{"date":"2020-02-28","close":15.05968189239502},{"date":"2020-03-31","close":6.146728515625},{"date":"2020-04-30","close":9.4219970703125},{"date":"2020-05-29","close":10.543662071228027},{"date":"2020-06-30","close":11.69107723236084},{"date":"2020-07-31","close":12.907023429870605},{"date":"2020-08-31","close":14.57331657409668},{"date":"2020-09-30","close":10.883698463439941},{"date":"2020-10-30","close":10.892727851867676},{"date":"2020-11-30","close":14.984277725219727},{"date":"2020-12-31","close":17.11579132080078},{"date":"2021-01-29","close":15.965679168701172},{"date":"2021-02-26","close":19.769187927246094},{"date":"2021-03-31","close":19.47220230102539},{"date":"2021-04-30","close":17.74818992614746},{"date":"2021-05-28","close":20.37049674987793},{"date":"2021-06-30","close":21.02056884765625},{"date":"2021-07-30","close":18.802139282226562},{"date":"2021-08-31","close":18.206335067749023},{"date":"2021-09-30","close":19.70075225830078},{"date":"2021-10-29","close":22.77159309387207},{"date":"2021-11-30","close":19.673416137695312},{"date":"2021-12-31","close":20.879941940307617},{"date":"2022-01-31","close":28.065126419067383},{"date":"2022-02-28","close":30.612346649169922},{"date":"2022-03-31","close":34.69888687133789},{"date":"2022-04-29","close":32.63730239868164},{"date":"2022-05-31","close":37.21664047241211},{"date":"2022-06-30","close":28.817626953125},{"date":"2022-07-29","close":26.92462730407715},{"date":"2022-08-31","close":27.687341690063477},{"date":"2022-09-30","close":22.714872360229492},{"date":"2022-10-31","close":33.601768493652344},{"date":"2022-11-30","close":34.9580192565918},{"date":"2022-12-30","close":36.425785064697266},{"date":"2023-01-31","close":38.156822204589844},{"date":"2023-02-28","close":33.682594299316406},{"date":"2023-03-31","close":29.415327072143555},{"date":"2023-04-28","close":30.447282791137695},{"date":"2023-05-31","close":26.635560989379883},{"date":"2023-06-30","close":30.82870864868164},{"date":"2023-07-31","close":36.51972579956055},{"date":"2023-08-31","close":36.0898551940918},{"date":"2023-09-29","close":37.999420166015625},{"date":"2023-10-31","close":36.911041259765625},{"date":"2023-11-30","close":34.74365997314453},{"date":"2023-12-29","close":34.06803512573242},{"date":"2024-01-31","close":33.596832275390625},{"date":"2024-02-29","close":33.05023956298828},{"date":"2024-03-28","close":37.330101013183594},{"date":"2024-04-30","close":35.483482360839844},{"date":"2024-05-31","close":34.754310607910156},{"date":"2024-06-28","close":32.150482177734375},{"date":"2024-07-31","close":33.00706100463867},{"date":"2024-08-30","close":29.59024429321289},{"date":"2024-09-30","close":27.807016372680664},{"date":"2024-10-31","close":26.553068161010742},{"date":"2024-11-29","close":30.496784210205078},{"date":"2024-12-31","close":26.166841506958008},{"date":"2025-01-31","close":25.040868759155273},{"date":"2025-02-28","close":25.377696990966797},{"date":"2025-03-31","close":24.588411331176758},{"date":"2025-04-30","close":19.20939826965332},{"date":"2025-05-30","close":18.986482620239258},{"date":"2025-06-30","close":19.91788101196289},{"date":"2025-07-31","close":21.892078399658203},{"date":"2025-08-29","close":22.214595794677734},{"date":"2025-09-30","close":24.223684310913086},{"date":"2025-10-31","close":26.429418563842773},{"date":"2025-11-28","close":25.81890106201172},{"date":"2025-12-31","close":28.00461196899414},{"date":"2026-01-30","close":33.21707534790039},{"date":"2026-02-27","close":35.67466354370117},{"date":"2026-03-31","close":38.824832916259766},{"date":"2026-04-30","close":42.12080764770508},{"date":"2026-05-29","close":38.685420989990234},{"date":"2026-06-30","close":33.95000076293945},{"date":"2026-07-31","close":32.10102081298828},{"date":"2026-08-31","close":36.67976760864258},{"date":"2026-09-04","close":37.06999969482422}],"HAS":[{"date":"2014-01-31","close":33.25310134887695},{"date":"2014-02-28","close":37.34203338623047},{"date":"2014-03-31","close":37.6534538269043},{"date":"2014-04-30","close":37.70082473754883},{"date":"2014-05-30","close":36.63653564453125},{"date":"2014-06-30","close":36.19307327270508},{"date":"2014-07-31","close":34.36967849731445},{"date":"2014-08-29","close":36.2343635559082},{"date":"2014-09-30","close":37.844482421875},{"date":"2014-10-31","close":39.88296890258789},{"date":"2014-11-28","close":41.04069519042969},{"date":"2014-12-31","close":38.12209701538086},{"date":"2015-01-30","close":38.36941146850586},{"date":"2015-02-27","close":43.53935623168945},{"date":"2015-03-31","close":44.18210220336914},{"date":"2015-04-30","close":49.778865814208984},{"date":"2015-05-29","close":50.721134185791016},{"date":"2015-06-30","close":52.59162521362305},{"date":"2015-07-31","close":55.6864128112793},{"date":"2015-08-31","close":52.751461029052734},{"date":"2015-09-30","close":51.018760681152344},{"date":"2015-10-30","close":54.6572265625},{"date":"2015-11-30","close":51.996559143066406},{"date":"2015-12-31","close":47.92020797729492},{"date":"2016-01-29","close":53.18125534057617},{"date":"2016-02-29","close":54.31962966918945},{"date":"2016-03-31","close":57.34812927246094},{"date":"2016-04-29","close":60.95524597167969},{"date":"2016-05-31","close":62.86372756958008},{"date":"2016-06-30","close":60.48713302612305},{"date":"2016-07-29","close":58.87031555175781},{"date":"2016-08-31","close":59.239933013916016},{"date":"2016-09-30","close":57.49332809448242},{"date":"2016-10-31","close":60.8248405456543},{"date":"2016-11-30","close":62.26869201660156},{"date":"2016-12-30","close":56.7265739440918},{"date":"2017-01-31","close":60.542388916015625},{"date":"2017-02-28","close":71.07914733886719},{"date":"2017-03-31","close":73.2437515258789},{"date":"2017-04-28","close":73.13534545898438},{"date":"2017-05-31","close":77.6735610961914},{"date":"2017-06-30","close":82.28556823730469},{"date":"2017-07-31","close":78.55094146728516},{"date":"2017-08-31","close":72.89032745361328},{"date":"2017-09-29","close":72.46004486083984},{"date":"2017-10-31","close":69.10382843017578},{"date":"2017-11-30","close":69.42479705810547},{"date":"2017-12-29","close":67.83506774902344},{"date":"2018-01-31","close":71.01097106933594},{"date":"2018-02-28","close":71.7618637084961},{"date":"2018-03-29","close":63.299407958984375},{"date":"2018-04-30","close":66.62571716308594},{"date":"2018-05-31","close":65.61224365234375},{"date":"2018-06-29","close":69.81747436523438},{"date":"2018-07-31","close":75.82024383544922},{"date":"2018-08-31","close":75.59190368652344},{"date":"2018-09-28","close":80.01431274414062},{"date":"2018-10-31","close":70.28916931152344},{"date":"2018-11-30","close":69.74500274658203},{"date":"2018-12-31","close":62.27233123779297},{"date":"2019-01-31","close":69.89137268066406},{"date":"2019-02-28","close":65.52316284179688},{"date":"2019-03-29","close":65.61576843261719},{"date":"2019-04-30","close":79.14142608642578},{"date":"2019-05-31","close":73.92024230957031},{"date":"2019-06-28","close":82.10943603515625},{"date":"2019-07-31","close":94.65428924560547},{"date":"2019-08-30","close":86.30289459228516},{"date":"2019-09-30","close":92.72464752197266},{"date":"2019-10-31","close":76.54610443115234},{"date":"2019-11-29","close":79.9993667602539},{"date":"2019-12-31","close":83.07505798339844},{"date":"2020-01-31","close":80.65901947021484},{"date":"2020-02-28","close":61.16530227661133},{"date":"2020-03-31","close":56.652137756347656},{"date":"2020-04-30","close":57.71296691894531},{"date":"2020-05-29","close":58.751976013183594},{"date":"2020-06-30","close":59.902870178222656},{"date":"2020-07-31","close":58.69706726074219},{"date":"2020-08-31","close":63.68262481689453},{"date":"2020-09-30","close":66.73201751708984},{"date":"2020-10-30","close":67.27749633789062},{"date":"2020-11-30","close":75.66278839111328},{"date":"2020-12-31","close":76.07756042480469},{"date":"2021-01-29","close":76.30531311035156},{"date":"2021-02-26","close":76.77227020263672},{"date":"2021-03-31","close":78.74667358398438},{"date":"2021-04-30","close":82.03776550292969},{"date":"2021-05-28","close":79.16706848144531},{"date":"2021-06-30","close":77.970947265625},{"date":"2021-07-30","close":82.58838653564453},{"date":"2021-08-31","close":81.64989471435547},{"date":"2021-09-30","close":74.10032653808594},{"date":"2021-10-29","close":80.09590911865234},{"date":"2021-11-30","close":81.05779266357422},{"date":"2021-12-31","close":85.13117980957031},{"date":"2022-01-31","close":77.9415283203125},{"date":"2022-02-28","close":81.7930908203125},{"date":"2022-03-31","close":69.0416259765625},{"date":"2022-04-29","close":74.79515838623047},{"date":"2022-05-31","close":76.23058319091797},{"date":"2022-06-30","close":69.54608154296875},{"date":"2022-07-29","close":67.45491790771484},{"date":"2022-08-31","close":67.54059600830078},{"date":"2022-09-30","close":57.77197265625},{"date":"2022-10-31","close":56.51436233520508},{"date":"2022-11-30","close":54.40968704223633},{"date":"2022-12-30","close":52.842018127441406},{"date":"2023-01-31","close":51.86431121826172},{"date":"2023-02-28","close":48.21794891357422},{"date":"2023-03-31","close":47.06093215942383},{"date":"2023-04-28","close":52.53215026855469},{"date":"2023-05-31","close":52.647464752197266},{"date":"2023-06-30","close":57.455360412597656},{"date":"2023-07-31","close":57.91566848754883},{"date":"2023-08-31","close":64.5899658203125},{"date":"2023-09-29","close":59.33306884765625},{"date":"2023-10-31","close":41.142723083496094},{"date":"2023-11-30","close":42.290889739990234},{"date":"2023-12-29","close":46.52818298339844},{"date":"2024-01-31","close":45.23018264770508},{"date":"2024-02-29","close":46.46834945678711},{"date":"2024-03-28","close":52.224918365478516},{"date":"2024-04-30","close":57.26528549194336},{"date":"2024-05-31","close":55.84532928466797},{"date":"2024-06-28","close":54.64958190917969},{"date":"2024-07-31","close":60.21730041503906},{"date":"2024-08-30","close":64.35759735107422},{"date":"2024-09-30","close":68.28551483154297},{"date":"2024-10-31","close":61.96873092651367},{"date":"2024-11-29","close":62.220726013183594},{"date":"2024-12-31","close":53.396175384521484},{"date":"2025-01-31","close":55.23939895629883},{"date":"2025-02-28","close":62.182525634765625},{"date":"2025-03-31","close":59.36350631713867},{"date":"2025-04-30","close":59.75932693481445},{"date":"2025-05-30","close":65.06928253173828},{"date":"2025-06-30","close":72.00442504882812},{"date":"2025-07-31","close":73.31146240234375},{"date":"2025-08-29","close":79.8720932006836},{"date":"2025-09-30","close":74.63715362548828},{"date":"2025-10-31","close":75.08979797363281},{"date":"2025-11-28","close":82.03440856933594},{"date":"2025-12-31","close":81.43852233886719},{"date":"2026-01-30","close":88.6984634399414},{"date":"2026-02-27","close":99.58999633789062},{"date":"2026-03-31","close":93.5999984741211},{"date":"2026-04-30","close":95.83999633789062},{"date":"2026-05-29","close":86.16999816894531},{"date":"2026-06-30","close":82.58999633789062},{"date":"2026-07-31","close":93.24037170410156},{"date":"2026-08-31","close":94.0999984741211},{"date":"2026-09-04","close":92.52999877929688}],"HBAN":[{"date":"2014-01-31","close":5.649975776672363},{"date":"2014-02-28","close":5.936527729034424},{"date":"2014-03-31","close":6.243097305297852},{"date":"2014-04-30","close":5.7358832359313965},{"date":"2014-05-30","close":5.804765701293945},{"date":"2014-06-30","close":6.005510330200195},{"date":"2014-07-31","close":6.181771755218506},{"date":"2014-08-29","close":6.194363594055176},{"date":"2014-09-30","close":6.155499458312988},{"date":"2014-10-31","close":6.269371509552002},{"date":"2014-11-28","close":6.395899295806885},{"date":"2014-12-31","close":6.695213317871094},{"date":"2015-01-30","close":6.376997947692871},{"date":"2015-02-27","close":6.962510108947754},{"date":"2015-03-31","close":7.070669651031494},{"date":"2015-04-30","close":6.949089050292969},{"date":"2015-05-29","close":7.121859073638916},{"date":"2015-06-30","close":7.274928092956543},{"date":"2015-07-31","close":7.506488800048828},{"date":"2015-08-31","close":7.0176310539245605},{"date":"2015-09-30","close":6.856112957000732},{"date":"2015-10-30","close":7.095430850982666},{"date":"2015-11-30","close":7.561127662658691},{"date":"2015-12-31","close":7.19811487197876},{"date":"2016-01-29","close":5.584070682525635},{"date":"2016-02-29","close":5.694710731506348},{"date":"2016-03-31","close":6.254180431365967},{"date":"2016-04-29","close":6.5950798988342285},{"date":"2016-05-31","close":6.850757122039795},{"date":"2016-06-30","close":5.904433727264404},{"date":"2016-07-29","close":6.27428674697876},{"date":"2016-08-31","close":6.611118793487549},{"date":"2016-09-30","close":6.558898448944092},{"date":"2016-10-31","close":7.051149845123291},{"date":"2016-11-30","close":8.288427352905273},{"date":"2016-12-30","close":8.847036361694336},{"date":"2017-01-31","close":9.054494857788086},{"date":"2017-02-28","close":9.462715148925781},{"date":"2017-03-31","close":9.01255989074707},{"date":"2017-04-28","close":8.655828475952148},{"date":"2017-05-31","close":8.440444946289062},{"date":"2017-06-30","close":9.15467643737793},{"date":"2017-07-31","close":8.971853256225586},{"date":"2017-08-31","close":8.52495288848877},{"date":"2017-09-29","close":9.512062072753906},{"date":"2017-10-31","close":9.403040885925293},{"date":"2017-11-30","close":9.811866760253906},{"date":"2017-12-29","close":9.997044563293457},{"date":"2018-01-31","close":11.109350204467773},{"date":"2018-02-28","close":10.779779434204102},{"date":"2018-03-29","close":10.439404487609863},{"date":"2018-04-30","close":10.308046340942383},{"date":"2018-05-31","close":10.280394554138184},{"date":"2018-06-29","close":10.277660369873047},{"date":"2018-07-31","close":10.7511568069458},{"date":"2018-08-31","close":11.287323951721191},{"date":"2018-09-28","close":10.482128143310547},{"date":"2018-10-31","close":10.067621231079102},{"date":"2018-11-30","close":10.250285148620605},{"date":"2018-12-31","close":8.47192096710205},{"date":"2019-01-31","close":9.410086631774902},{"date":"2019-02-28","close":10.241641998291016},{"date":"2019-03-29","close":9.102651596069336},{"date":"2019-04-30","close":9.992816925048828},{"date":"2019-05-31","close":9.081113815307617},{"date":"2019-06-28","close":10.025535583496094},{"date":"2019-07-31","close":10.337474822998047},{"date":"2019-08-30","close":9.612037658691406},{"date":"2019-09-30","close":10.458340644836426},{"date":"2019-10-31","close":10.355735778808594},{"date":"2019-11-29","close":10.91273307800293},{"date":"2019-12-31","close":11.161118507385254},{"date":"2020-01-31","close":10.043526649475098},{"date":"2020-02-28","close":9.0813627243042},{"date":"2020-03-31","close":6.186525344848633},{"date":"2020-04-30","close":6.9626665115356445},{"date":"2020-05-29","close":6.6989312171936035},{"date":"2020-06-30","close":6.9144463539123535},{"date":"2020-07-31","close":7.090368747711182},{"date":"2020-08-31","close":7.197450637817383},{"date":"2020-09-30","close":7.120691299438477},{"date":"2020-10-30","close":8.106868743896484},{"date":"2020-11-30","close":9.380363464355469},{"date":"2020-12-31","close":9.926375389099121},{"date":"2021-01-29","close":10.397936820983887},{"date":"2021-02-26","close":12.05626106262207},{"date":"2021-03-31","close":12.471111297607422},{"date":"2021-04-30","close":12.153779029846191},{"date":"2021-05-28","close":12.582176208496094},{"date":"2021-06-30","close":11.439452171325684},{"date":"2021-07-30","close":11.287139892578125},{"date":"2021-08-31","close":12.449522018432617},{"date":"2021-09-30","close":12.517094612121582},{"date":"2021-10-29","close":12.743792533874512},{"date":"2021-11-30","close":12.015116691589355},{"date":"2021-12-31","close":12.611810684204102},{"date":"2022-01-31","close":12.31737232208252},{"date":"2022-02-28","close":12.69360065460205},{"date":"2022-03-31","close":12.078837394714355},{"date":"2022-04-29","close":10.864341735839844},{"date":"2022-05-31","close":11.467460632324219},{"date":"2022-06-30","close":10.063405990600586},{"date":"2022-07-29","close":11.117426872253418},{"date":"2022-08-31","close":11.209444046020508},{"date":"2022-09-30","close":11.146567344665527},{"date":"2022-10-31","close":12.838005065917969},{"date":"2022-11-30","close":13.091719627380371},{"date":"2022-12-30","close":12.06068229675293},{"date":"2023-01-31","close":12.97592830657959},{"date":"2023-02-28","close":13.104233741760254},{"date":"2023-03-31","close":9.71541690826416},{"date":"2023-04-28","close":9.71541690826416},{"date":"2023-05-31","close":8.943390846252441},{"date":"2023-06-30","close":9.486865043640137},{"date":"2023-07-31","close":10.771730422973633},{"date":"2023-08-31","close":9.75968074798584},{"date":"2023-09-29","close":9.2849702835083},{"date":"2023-10-31","close":8.615382194519043},{"date":"2023-11-30","close":10.052767753601074},{"date":"2023-12-29","close":11.491374969482422},{"date":"2024-01-31","close":11.500408172607422},{"date":"2024-02-29","close":11.780465126037598},{"date":"2024-03-28","close":12.753935813903809},{"date":"2024-04-30","close":12.315091133117676},{"date":"2024-05-31","close":12.726508140563965},{"date":"2024-06-28","close":12.202861785888672},{"date":"2024-07-31","close":13.84163761138916},{"date":"2024-08-30","close":13.860156059265137},{"date":"2024-09-30","close":13.755809783935547},{"date":"2024-10-31","close":14.588644981384277},{"date":"2024-11-29","close":16.853206634521484},{"date":"2024-12-31","close":15.36556339263916},{"date":"2025-01-31","close":16.243865966796875},{"date":"2025-02-28","close":15.554444313049316},{"date":"2025-03-31","close":14.324620246887207},{"date":"2025-04-30","close":13.866537094116211},{"date":"2025-05-30","close":14.91631031036377},{"date":"2025-06-30","close":16.154197692871094},{"date":"2025-07-31","close":15.836124420166016},{"date":"2025-08-29","close":17.166242599487305},{"date":"2025-09-30","close":16.79511833190918},{"date":"2025-10-31","close":15.015436172485352},{"date":"2025-11-28","close":15.851788520812988},{"date":"2025-12-31","close":17.021554946899414},{"date":"2026-01-30","close":17.149093627929688},{"date":"2026-02-27","close":16.481966018676758},{"date":"2026-03-31","close":15.509943962097168},{"date":"2026-04-30","close":16.61001205444336},{"date":"2026-05-29","close":16.213590621948242},{"date":"2026-06-30","close":17.729999542236328},{"date":"2026-07-31","close":17.040000915527344},{"date":"2026-08-31","close":16.690000534057617},{"date":"2026-09-04","close":17.030000686645508}],"HCA":[{"date":"2014-01-31","close":46.56603240966797},{"date":"2014-02-28","close":47.42749786376953},{"date":"2014-03-31","close":48.6317138671875},{"date":"2014-04-30","close":48.16855239868164},{"date":"2014-05-30","close":49.085609436035156},{"date":"2014-06-30","close":52.2258415222168},{"date":"2014-07-31","close":60.49784851074219},{"date":"2014-08-29","close":64.67555236816406},{"date":"2014-09-30","close":65.32396697998047},{"date":"2014-10-31","close":64.88860321044922},{"date":"2014-11-28","close":64.55513000488281},{"date":"2014-12-31","close":67.98249053955078},{"date":"2015-01-30","close":65.58334350585938},{"date":"2015-02-27","close":66.26879119873047},{"date":"2015-03-31","close":69.68692779541016},{"date":"2015-04-30","close":68.55681610107422},{"date":"2015-05-29","close":75.80065155029297},{"date":"2015-06-30","close":84.03559875488281},{"date":"2015-07-31","close":86.15685272216797},{"date":"2015-08-31","close":80.23770904541016},{"date":"2015-09-30","close":71.66000366210938},{"date":"2015-10-30","close":63.7214241027832},{"date":"2015-11-30","close":63.045223236083984},{"date":"2015-12-31","close":62.646942138671875},{"date":"2016-01-29","close":64.4532470703125},{"date":"2016-02-29","close":64.1104965209961},{"date":"2016-03-31","close":72.29914093017578},{"date":"2016-04-29","close":74.67979431152344},{"date":"2016-05-31","close":72.2713623046875},{"date":"2016-06-30","close":71.33577728271484},{"date":"2016-07-29","close":71.44694519042969},{"date":"2016-08-31","close":69.98336029052734},{"date":"2016-09-30","close":70.05746459960938},{"date":"2016-10-31","close":70.89116668701172},{"date":"2016-11-30","close":65.66670989990234},{"date":"2016-12-30","close":68.56610107421875},{"date":"2017-01-31","close":74.36483001708984},{"date":"2017-02-28","close":80.81200408935547},{"date":"2017-03-31","close":82.43305206298828},{"date":"2017-04-28","close":78.00525665283203},{"date":"2017-05-31","close":75.87474822998047},{"date":"2017-06-30","close":80.77496337890625},{"date":"2017-07-31","close":74.42041778564453},{"date":"2017-08-31","close":72.86418914794922},{"date":"2017-09-29","close":73.72566223144531},{"date":"2017-10-31","close":70.07598876953125},{"date":"2017-11-30","close":78.73707580566406},{"date":"2017-12-29","close":81.3677978515625},{"date":"2018-01-31","close":93.70635223388672},{"date":"2018-02-28","close":92.25505065917969},{"date":"2018-03-29","close":90.16361236572266},{"date":"2018-04-30","close":88.99240112304688},{"date":"2018-05-31","close":96.19181060791016},{"date":"2018-06-29","close":95.68818664550781},{"date":"2018-07-31","close":115.86105346679688},{"date":"2018-08-31","close":125.40850830078125},{"date":"2018-09-28","close":130.09344482421875},{"date":"2018-10-31","close":124.86614990234375},{"date":"2018-11-30","close":134.9744110107422},{"date":"2018-12-31","close":116.65785217285156},{"date":"2019-01-31","close":130.69992065429688},{"date":"2019-02-28","close":130.71095275878906},{"date":"2019-03-29","close":122.56978607177734},{"date":"2019-04-30","close":119.60847473144531},{"date":"2019-05-31","close":114.08636474609375},{"date":"2019-06-28","close":127.48887634277344},{"date":"2019-07-31","close":125.92317199707031},{"date":"2019-08-30","close":113.74636840820312},{"date":"2019-09-30","close":113.9545669555664},{"date":"2019-10-31","close":126.37010955810547},{"date":"2019-11-29","close":131.59136962890625},{"date":"2019-12-31","close":140.27493286132812},{"date":"2020-01-31","close":131.7242431640625},{"date":"2020-02-28","close":120.9436264038086},{"date":"2020-03-31","close":85.55848693847656},{"date":"2020-04-30","close":104.63179779052734},{"date":"2020-05-29","close":101.79413604736328},{"date":"2020-06-30","close":92.42413330078125},{"date":"2020-07-31","close":120.5912857055664},{"date":"2020-08-31","close":129.23760986328125},{"date":"2020-09-30","close":118.72489929199219},{"date":"2020-10-30","close":118.08744049072266},{"date":"2020-11-30","close":143.02166748046875},{"date":"2020-12-31","close":156.9476318359375},{"date":"2021-01-29","close":155.05809020996094},{"date":"2021-02-26","close":164.17184448242188},{"date":"2021-03-31","close":180.18771362304688},{"date":"2021-04-30","close":192.3571014404297},{"date":"2021-05-28","close":205.49281311035156},{"date":"2021-06-30","close":198.2490997314453},{"date":"2021-07-30","close":238.00631713867188},{"date":"2021-08-31","close":242.58998107910156},{"date":"2021-09-30","close":233.1908721923828},{"date":"2021-10-29","close":240.62704467773438},{"date":"2021-11-30","close":216.73342895507812},{"date":"2021-12-31","close":247.32081604003906},{"date":"2022-01-31","close":231.08111572265625},{"date":"2022-02-28","close":240.95777893066406},{"date":"2022-03-31","close":241.76296997070312},{"date":"2022-04-29","close":206.9676513671875},{"date":"2022-05-31","close":202.96437072753906},{"date":"2022-06-30","close":162.62864685058594},{"date":"2022-07-29","close":205.55503845214844},{"date":"2022-08-31","close":191.47528076171875},{"date":"2022-09-30","close":178.32864379882812},{"date":"2022-10-31","close":211.00787353515625},{"date":"2022-11-30","close":233.08181762695312},{"date":"2022-12-30","close":233.3679656982422},{"date":"2023-01-31","close":248.06292724609375},{"date":"2023-02-28","close":236.7620849609375},{"date":"2023-03-31","close":257.05963134765625},{"date":"2023-04-28","close":280.11578369140625},{"date":"2023-05-31","close":257.5567321777344},{"date":"2023-06-30","close":296.48626708984375},{"date":"2023-07-31","close":266.5230407714844},{"date":"2023-08-31","close":270.9095458984375},{"date":"2023-09-29","close":240.8618927001953},{"date":"2023-10-31","close":221.43470764160156},{"date":"2023-11-30","close":245.26824951171875},{"date":"2023-12-29","close":265.6540222167969},{"date":"2024-01-31","close":299.2386779785156},{"date":"2024-02-29","close":305.9124450683594},{"date":"2024-03-28","close":328.0095520019531},{"date":"2024-04-30","close":304.6919860839844},{"date":"2024-05-31","close":334.1265869140625},{"date":"2024-06-28","close":316.57525634765625},{"date":"2024-07-31","close":357.7336120605469},{"date":"2024-08-30","close":389.79705810546875},{"date":"2024-09-30","close":401.1491394042969},{"date":"2024-10-31","close":354.07879638671875},{"date":"2024-11-29","close":322.9683532714844},{"date":"2024-12-31","close":296.8780822753906},{"date":"2025-01-31","close":326.3136901855469},{"date":"2025-02-28","close":302.9610290527344},{"date":"2025-03-31","close":342.555419921875},{"date":"2025-04-30","close":342.0894775390625},{"date":"2025-05-30","close":378.0848083496094},{"date":"2025-06-30","close":380.5180969238281},{"date":"2025-07-31","close":351.60430908203125},{"date":"2025-08-29","close":401.2375793457031},{"date":"2025-09-30","close":424.0850524902344},{"date":"2025-10-31","close":457.39886474609375},{"date":"2025-11-28","close":505.7677001953125},{"date":"2025-12-31","close":465.2342224121094},{"date":"2026-01-30","close":486.5696716308594},{"date":"2026-02-27","close":527.8554077148438},{"date":"2026-03-31","close":472.2934265136719},{"date":"2026-04-30","close":433.5810546875},{"date":"2026-05-29","close":377.7828674316406},{"date":"2026-06-30","close":389.8900146484375},{"date":"2026-07-31","close":402.5899963378906},{"date":"2026-08-31","close":414.45001220703125},{"date":"2026-09-04","close":405}],"HD":[{"date":"2014-01-31","close":57.29729461669922},{"date":"2014-02-28","close":61.15938186645508},{"date":"2014-03-31","close":59.3365592956543},{"date":"2014-04-30","close":59.62153244018555},{"date":"2014-05-30","close":60.16139602661133},{"date":"2014-06-30","close":61.0638542175293},{"date":"2014-07-31","close":60.98088073730469},{"date":"2014-08-29","close":70.5220947265625},{"date":"2014-09-30","close":69.54418182373047},{"date":"2014-10-31","close":73.9257583618164},{"date":"2014-11-28","close":75.35090637207031},{"date":"2014-12-31","close":79.95332336425781},{"date":"2015-01-30","close":79.53441619873047},{"date":"2015-02-27","close":87.40257263183594},{"date":"2015-03-31","close":86.9795150756836},{"date":"2015-04-30","close":81.9035873413086},{"date":"2015-05-29","close":85.30286407470703},{"date":"2015-06-30","close":85.5327377319336},{"date":"2015-07-31","close":90.07376098632812},{"date":"2015-08-31","close":89.63505554199219},{"date":"2015-09-30","close":89.34107971191406},{"date":"2015-10-30","close":95.64579010009766},{"date":"2015-11-30","close":103.56727600097656},{"date":"2015-12-31","close":102.75919342041016},{"date":"2016-01-29","close":97.7164077758789},{"date":"2016-02-29","close":96.44210815429688},{"date":"2016-03-31","close":104.24613952636719},{"date":"2016-04-29","close":104.60552978515625},{"date":"2016-05-31","close":103.75720977783203},{"date":"2016-06-30","close":100.27820587158203},{"date":"2016-07-29","close":108.5633544921875},{"date":"2016-08-31","close":105.86798095703125},{"date":"2016-09-30","close":101.57389068603516},{"date":"2016-10-31","close":96.3089370727539},{"date":"2016-11-30","close":102.68457794189453},{"date":"2016-12-30","close":106.39836883544922},{"date":"2017-01-31","close":109.1757583618164},{"date":"2017-02-28","close":114.99243927001953},{"date":"2017-03-31","close":117.22515869140625},{"date":"2017-04-28","close":124.62606048583984},{"date":"2017-05-31","close":123.26654052734375},{"date":"2017-06-30","close":123.17816925048828},{"date":"2017-07-31","close":120.12686157226562},{"date":"2017-08-31","close":121.05535125732422},{"date":"2017-09-29","close":132.11325073242188},{"date":"2017-10-31","close":133.90646362304688},{"date":"2017-11-30","close":145.98284912109375},{"date":"2017-12-29","close":153.86563110351562},{"date":"2018-01-31","close":163.09619140625},{"date":"2018-02-28","close":147.9718017578125},{"date":"2018-03-29","close":145.5253448486328},{"date":"2018-04-30","close":150.88133239746094},{"date":"2018-05-31","close":153.16287231445312},{"date":"2018-06-29","close":160.18267822265625},{"date":"2018-07-31","close":162.16954040527344},{"date":"2018-08-31","close":165.68283081054688},{"date":"2018-09-28","close":170.94784545898438},{"date":"2018-10-31","close":145.14273071289062},{"date":"2018-11-30","close":149.69688415527344},{"date":"2018-12-31","close":142.64039611816406},{"date":"2019-01-31","close":152.3617401123047},{"date":"2019-02-28","close":153.6982879638672},{"date":"2019-03-29","close":160.4881591796875},{"date":"2019-04-30","close":170.3655548095703},{"date":"2019-05-31","close":158.7820587158203},{"date":"2019-06-28","close":175.15682983398438},{"date":"2019-07-31","close":179.9743194580078},{"date":"2019-08-30","close":191.9507293701172},{"date":"2019-09-30","close":196.60557556152344},{"date":"2019-10-31","close":198.77479553222656},{"date":"2019-11-29","close":186.8523712158203},{"date":"2019-12-31","close":186.23106384277344},{"date":"2020-01-31","close":194.52011108398438},{"date":"2020-02-28","close":185.77053833007812},{"date":"2020-03-31","close":160.28863525390625},{"date":"2020-04-30","close":188.72183227539062},{"date":"2020-05-29","close":213.31756591796875},{"date":"2020-06-30","close":216.34442138671875},{"date":"2020-07-31","close":229.28140258789062},{"date":"2020-08-31","close":246.1650848388672},{"date":"2020-09-30","close":241.09954833984375},{"date":"2020-10-30","close":231.5496826171875},{"date":"2020-11-30","close":240.83914184570312},{"date":"2020-12-31","close":231.86077880859375},{"date":"2021-01-29","close":236.39988708496094},{"date":"2021-02-26","close":225.50599670410156},{"date":"2021-03-31","close":268.1236877441406},{"date":"2021-04-30","close":284.3033447265625},{"date":"2021-05-28","close":280.12225341796875},{"date":"2021-06-30","close":281.573486328125},{"date":"2021-07-30","close":289.78521728515625},{"date":"2021-08-31","close":288.0103454589844},{"date":"2021-09-30","close":291.3207092285156},{"date":"2021-10-29","close":329.9078369140625},{"date":"2021-11-30","close":355.52911376953125},{"date":"2021-12-31","close":369.83184814453125},{"date":"2022-01-31","close":327.0304870605469},{"date":"2022-02-28","close":281.4486083984375},{"date":"2022-03-31","close":268.3546142578125},{"date":"2022-04-29","close":269.3138732910156},{"date":"2022-05-31","close":271.4206848144531},{"date":"2022-06-30","close":247.44073486328125},{"date":"2022-07-29","close":271.50189208984375},{"date":"2022-08-31","close":261.9043884277344},{"date":"2022-09-30","close":250.5717315673828},{"date":"2022-10-31","close":268.9055480957031},{"date":"2022-11-30","close":295.98406982421875},{"date":"2022-12-30","close":288.55694580078125},{"date":"2023-01-31","close":296.1485900878906},{"date":"2023-02-28","close":270.90692138671875},{"date":"2023-03-31","close":271.5620422363281},{"date":"2023-04-28","close":276.5494689941406},{"date":"2023-05-31","close":262.70135498046875},{"date":"2023-06-30","close":287.90106201171875},{"date":"2023-07-31","close":309.4027404785156},{"date":"2023-08-31","close":308.0766906738281},{"date":"2023-09-29","close":281.8301086425781},{"date":"2023-10-31","close":265.5354919433594},{"date":"2023-11-30","close":294.3611755371094},{"date":"2023-12-29","close":325.4039001464844},{"date":"2024-01-31","close":331.4227294921875},{"date":"2024-02-29","close":357.3855895996094},{"date":"2024-03-28","close":362.3473815917969},{"date":"2024-04-30","close":315.7032165527344},{"date":"2024-05-31","close":318.5161437988281},{"date":"2024-06-28","close":327.42852783203125},{"date":"2024-07-31","close":350.1803894042969},{"date":"2024-08-30","close":352.6327209472656},{"date":"2024-09-30","close":387.75244140625},{"date":"2024-10-31","close":376.79541015625},{"date":"2024-11-29","close":412.81451416015625},{"date":"2024-12-31","close":374.2005920410156},{"date":"2025-01-31","close":396.3165588378906},{"date":"2025-02-28","close":381.52130126953125},{"date":"2025-03-31","close":354.7933654785156},{"date":"2025-04-30","close":348.98486328125},{"date":"2025-05-30","close":356.53594970703125},{"date":"2025-06-30","close":357.1444396972656},{"date":"2025-07-31","close":357.9919128417969},{"date":"2025-08-29","close":396.2350769042969},{"date":"2025-09-30","close":396.9352111816406},{"date":"2025-10-31","close":371.8567810058594},{"date":"2025-11-28","close":349.6486511230469},{"date":"2025-12-31","close":339.27001953125},{"date":"2026-01-30","close":369.33203125},{"date":"2026-02-27","close":375.3760070800781},{"date":"2026-03-31","close":326.4414978027344},{"date":"2026-04-30","close":326.3521423339844},{"date":"2026-05-29","close":314.7789611816406},{"date":"2026-06-30","close":352.67999267578125},{"date":"2026-07-31","close":329.5315856933594},{"date":"2026-08-31","close":325.4317932128906},{"date":"2026-09-04","close":321.04998779296875}],"HIG":[{"date":"2014-01-31","close":25.780139923095703},{"date":"2014-02-28","close":27.284313201904297},{"date":"2014-03-31","close":27.460529327392578},{"date":"2014-04-30","close":27.927675247192383},{"date":"2014-05-30","close":27.095203399658203},{"date":"2014-06-30","close":28.00229263305664},{"date":"2014-07-31","close":26.712039947509766},{"date":"2014-08-29","close":29.112754821777344},{"date":"2014-09-30","close":29.269920349121094},{"date":"2014-10-31","close":31.10075569152832},{"date":"2014-11-28","close":32.59382247924805},{"date":"2014-12-31","close":32.90160369873047},{"date":"2015-01-30","close":30.699750900268555},{"date":"2015-02-27","close":32.325496673583984},{"date":"2015-03-31","close":33.150821685791016},{"date":"2015-04-30","close":32.3184700012207},{"date":"2015-05-29","close":32.73004150390625},{"date":"2015-06-30","close":33.096256256103516},{"date":"2015-07-31","close":37.85728073120117},{"date":"2015-08-31","close":36.747589111328125},{"date":"2015-09-30","close":36.61163330078125},{"date":"2015-10-30","close":36.99550247192383},{"date":"2015-11-30","close":36.668827056884766},{"date":"2015-12-31","close":34.917335510253906},{"date":"2016-01-29","close":32.2820930480957},{"date":"2016-02-29","close":33.84074401855469},{"date":"2016-03-31","close":37.20146179199219},{"date":"2016-04-29","close":35.82899475097656},{"date":"2016-05-31","close":36.637638092041016},{"date":"2016-06-30","close":35.996864318847656},{"date":"2016-07-29","close":32.32256317138672},{"date":"2016-08-31","close":33.48644256591797},{"date":"2016-09-30","close":34.913299560546875},{"date":"2016-10-31","close":35.96510314941406},{"date":"2016-11-30","close":38.60659408569336},{"date":"2016-12-30","close":39.04084396362305},{"date":"2017-01-31","close":39.90932083129883},{"date":"2017-02-28","close":40.05680847167969},{"date":"2017-03-31","close":39.568115234375},{"date":"2017-04-28","close":39.80682373046875},{"date":"2017-05-31","close":40.845462799072266},{"date":"2017-06-30","close":43.475337982177734},{"date":"2017-07-31","close":45.48493957519531},{"date":"2017-08-31","close":44.90592575073242},{"date":"2017-09-29","close":46.035430908203125},{"date":"2017-10-31","close":45.7198371887207},{"date":"2017-11-30","close":47.91252517700195},{"date":"2017-12-29","close":46.94493865966797},{"date":"2018-01-31","close":49.01358413696289},{"date":"2018-02-28","close":44.08387756347656},{"date":"2018-03-29","close":43.182437896728516},{"date":"2018-04-30","close":45.126983642578125},{"date":"2018-05-31","close":44.06840896606445},{"date":"2018-06-29","close":43.057865142822266},{"date":"2018-07-31","close":44.37999725341797},{"date":"2018-08-31","close":42.67133712768555},{"date":"2018-09-28","close":42.324005126953125},{"date":"2018-10-31","close":38.4779167175293},{"date":"2018-11-30","close":37.69126510620117},{"date":"2018-12-31","close":37.91303253173828},{"date":"2019-01-31","close":40.019771575927734},{"date":"2019-02-28","close":42.10093688964844},{"date":"2019-03-29","close":42.667327880859375},{"date":"2019-04-30","close":44.88993835449219},{"date":"2019-05-31","close":45.44719314575195},{"date":"2019-06-28","close":48.088077545166016},{"date":"2019-07-31","close":49.73645782470703},{"date":"2019-08-30","close":50.555992126464844},{"date":"2019-09-30","close":52.57719039916992},{"date":"2019-10-31","close":49.51502227783203},{"date":"2019-11-29","close":53.92024612426758},{"date":"2019-12-31","close":52.97015380859375},{"date":"2020-01-31","close":51.671390533447266},{"date":"2020-02-28","close":43.81293869018555},{"date":"2020-03-31","close":30.9102725982666},{"date":"2020-04-30","close":33.32239532470703},{"date":"2020-05-29","close":33.8661003112793},{"date":"2020-06-30","close":34.09606170654297},{"date":"2020-07-31","close":37.43048858642578},{"date":"2020-08-31","close":36.058860778808594},{"date":"2020-09-30","close":32.858585357666016},{"date":"2020-10-30","close":34.338382720947266},{"date":"2020-11-30","close":39.683189392089844},{"date":"2020-12-31","close":43.97471237182617},{"date":"2021-01-29","close":43.112823486328125},{"date":"2021-02-26","close":45.81901550292969},{"date":"2021-03-31","close":60.37190628051758},{"date":"2021-04-30","close":59.621681213378906},{"date":"2021-05-28","close":59.38636779785156},{"date":"2021-06-30","close":56.31481170654297},{"date":"2021-07-30","close":57.814231872558594},{"date":"2021-08-31","close":61.40645217895508},{"date":"2021-09-30","close":64.17440032958984},{"date":"2021-10-29","close":66.62261962890625},{"date":"2021-11-30","close":60.724056243896484},{"date":"2021-12-31","close":63.4249382019043},{"date":"2022-01-31","close":66.0247802734375},{"date":"2022-02-28","close":64.17845153808594},{"date":"2022-03-31","close":66.33065795898438},{"date":"2022-04-29","close":64.59412384033203},{"date":"2022-05-31","close":67.33383178710938},{"date":"2022-06-30","close":60.75924301147461},{"date":"2022-07-29","close":59.86777877807617},{"date":"2022-08-31","close":60.07474136352539},{"date":"2022-09-30","close":57.86082458496094},{"date":"2022-10-31","close":67.64129638671875},{"date":"2022-11-30","close":71.74259185791016},{"date":"2022-12-30","close":71.2353286743164},{"date":"2023-01-31","close":72.90747833251953},{"date":"2023-02-28","close":73.53687286376953},{"date":"2023-03-31","close":65.82905578613281},{"date":"2023-04-28","close":67.05701446533203},{"date":"2023-05-31","close":65.12623596191406},{"date":"2023-06-30","close":68.45288848876953},{"date":"2023-07-31","close":68.31981658935547},{"date":"2023-08-31","close":68.66722106933594},{"date":"2023-09-29","close":67.79717254638672},{"date":"2023-10-31","close":70.22566986083984},{"date":"2023-11-30","close":75.1879653930664},{"date":"2023-12-29","close":77.32354736328125},{"date":"2024-01-31","close":83.65335083007812},{"date":"2024-02-29","close":92.19569396972656},{"date":"2024-03-28","close":99.62006378173828},{"date":"2024-04-30","close":93.66510009765625},{"date":"2024-05-31","close":100.00675201416016},{"date":"2024-06-28","close":97.6371841430664},{"date":"2024-07-31","close":107.7175064086914},{"date":"2024-08-30","close":112.7479476928711},{"date":"2024-09-30","close":114.67860412597656},{"date":"2024-10-31","close":107.68730926513672},{"date":"2024-11-29","close":120.23652648925781},{"date":"2024-12-31","close":107.1249771118164},{"date":"2025-01-31","close":109.23026275634766},{"date":"2025-02-28","close":115.82030487060547},{"date":"2025-03-31","close":121.69197082519531},{"date":"2025-04-30","close":120.64942932128906},{"date":"2025-05-30","close":127.70133209228516},{"date":"2025-06-30","close":125.28201293945312},{"date":"2025-07-31","close":122.83304595947266},{"date":"2025-08-29","close":130.65391540527344},{"date":"2025-09-30","close":132.24012756347656},{"date":"2025-10-31","close":123.10951232910156},{"date":"2025-11-28","close":135.84873962402344},{"date":"2025-12-31","close":137.21290588378906},{"date":"2026-01-30","close":134.4845733642578},{"date":"2026-02-27","close":140.22999572753906},{"date":"2026-03-31","close":135.22999572753906},{"date":"2026-04-30","close":136.80999755859375},{"date":"2026-05-29","close":127.12999725341797},{"date":"2026-06-30","close":132.52000427246094},{"date":"2026-07-31","close":141.29022216796875},{"date":"2026-08-31","close":136.77999877929688},{"date":"2026-09-04","close":138.3699951171875}],"HII":[{"date":"2014-01-31","close":76.1802749633789},{"date":"2014-02-28","close":81.23921203613281},{"date":"2014-03-31","close":82.14192199707031},{"date":"2014-04-30","close":82.736328125},{"date":"2014-05-30","close":80.35184478759766},{"date":"2014-06-30","close":76.13424682617188},{"date":"2014-07-31","close":73.18031311035156},{"date":"2014-08-29","close":82.3476791381836},{"date":"2014-09-30","close":84.04122161865234},{"date":"2014-10-31","close":85.33963775634766},{"date":"2014-11-28","close":88.2005386352539},{"date":"2014-12-31","close":91.02533721923828},{"date":"2015-01-30","close":94.37628936767578},{"date":"2015-02-27","close":114.39277648925781},{"date":"2015-03-31","close":113.75772857666016},{"date":"2015-04-30","close":106.80968475341797},{"date":"2015-05-29","close":100.97102355957031},{"date":"2015-06-30","close":91.68746948242188},{"date":"2015-07-31","close":95.61262512207031},{"date":"2015-08-31","close":92.03033447265625},{"date":"2015-09-30","close":87.5915298461914},{"date":"2015-10-30","close":98.0468978881836},{"date":"2015-11-30","close":107.42450714111328},{"date":"2015-12-31","close":104.08495330810547},{"date":"2016-01-29","close":104.9300765991211},{"date":"2016-02-29","close":107.53938293457031},{"date":"2016-03-31","close":112.78872680664062},{"date":"2016-04-29","close":119.23783874511719},{"date":"2016-05-31","close":126.772216796875},{"date":"2016-06-30","close":138.85365295410156},{"date":"2016-07-29","close":142.61363220214844},{"date":"2016-08-31","close":136.89920043945312},{"date":"2016-09-30","close":127.160400390625},{"date":"2016-10-31","close":133.74134826660156},{"date":"2016-11-30","close":148.66934204101562},{"date":"2016-12-30","close":153.18531799316406},{"date":"2017-01-31","close":161.31077575683594},{"date":"2017-02-28","close":181.71994018554688},{"date":"2017-03-31","close":166.9922332763672},{"date":"2017-04-28","close":167.5342559814453},{"date":"2017-05-31","close":163.79910278320312},{"date":"2017-06-30","close":155.72665405273438},{"date":"2017-07-31","close":172.41526794433594},{"date":"2017-08-31","close":179.50045776367188},{"date":"2017-09-29","close":189.97044372558594},{"date":"2017-10-31","close":195.33132934570312},{"date":"2017-11-30","close":203.3662872314453},{"date":"2017-12-29","close":198.342529296875},{"date":"2018-01-31","close":199.890869140625},{"date":"2018-02-28","close":221.07012939453125},{"date":"2018-03-29","close":217.4842529296875},{"date":"2018-04-30","close":205.20770263671875},{"date":"2018-05-31","close":187.1327667236328},{"date":"2018-06-29","close":183.50982666015625},{"date":"2018-07-31","close":197.27369689941406},{"date":"2018-08-31","close":207.5458984375},{"date":"2018-09-28","close":217.40235900878906},{"date":"2018-10-31","close":185.48135375976562},{"date":"2018-11-30","close":183.68978881835938},{"date":"2018-12-31","close":162.21815490722656},{"date":"2019-01-31","close":175.97564697265625},{"date":"2019-02-28","close":179.1966094970703},{"date":"2019-03-29","close":177.30543518066406},{"date":"2019-04-30","close":190.4664764404297},{"date":"2019-05-31","close":176.2472686767578},{"date":"2019-06-28","close":193.1055908203125},{"date":"2019-07-31","close":196.16445922851562},{"date":"2019-08-30","close":180.34210205078125},{"date":"2019-09-30","close":182.74952697753906},{"date":"2019-10-31","close":194.71768188476562},{"date":"2019-11-29","close":218.06178283691406},{"date":"2019-12-31","close":217.3772735595703},{"date":"2020-01-31","close":226.14584350585938},{"date":"2020-02-28","close":178.92198181152344},{"date":"2020-03-31","close":158.62098693847656},{"date":"2020-04-30","close":166.62994384765625},{"date":"2020-05-29","close":174.88690185546875},{"date":"2020-06-30","close":152.66407775878906},{"date":"2020-07-31","close":151.9816131591797},{"date":"2020-08-31","close":133.4604949951172},{"date":"2020-09-30","close":123.97412872314453},{"date":"2020-10-30","close":129.90200805664062},{"date":"2020-11-30","close":142.04476928710938},{"date":"2020-12-31","close":151.16921997070312},{"date":"2021-01-29","close":139.5087432861328},{"date":"2021-02-26","close":156.935302734375},{"date":"2021-03-31","close":183.64576721191406},{"date":"2021-04-30","close":189.4178924560547},{"date":"2021-05-28","close":193.92724609375},{"date":"2021-06-30","close":189.02993774414062},{"date":"2021-07-30","close":183.98916625976562},{"date":"2021-08-31","close":184.14608764648438},{"date":"2021-09-30","close":174.12571716308594},{"date":"2021-10-29","close":182.8472900390625},{"date":"2021-11-30","close":161.10543823242188},{"date":"2021-12-31","close":169.48245239257812},{"date":"2022-01-31","close":169.89993286132812},{"date":"2022-02-28","close":186.6859588623047},{"date":"2022-03-31","close":182.15582275390625},{"date":"2022-04-29","close":194.30319213867188},{"date":"2022-05-31","close":193.32757568359375},{"date":"2022-06-30","close":200.0884246826172},{"date":"2022-07-29","close":199.18817138671875},{"date":"2022-08-31","close":212.56375122070312},{"date":"2022-09-30","close":204.4770050048828},{"date":"2022-10-31","close":237.31332397460938},{"date":"2022-11-30","close":215.291748046875},{"date":"2022-12-30","close":214.10374450683594},{"date":"2023-01-31","close":204.69235229492188},{"date":"2023-02-28","close":200.86441040039062},{"date":"2023-03-31","close":193.22933959960938},{"date":"2023-04-28","close":188.2263641357422},{"date":"2023-05-31","close":189.125732421875},{"date":"2023-06-30","close":213.7501678466797},{"date":"2023-07-31","close":215.6941680908203},{"date":"2023-08-31","close":208.0848388671875},{"date":"2023-09-29","close":193.2189483642578},{"date":"2023-10-31","close":207.61264038085938},{"date":"2023-11-30","close":225.0802764892578},{"date":"2023-12-29","close":246.56085205078125},{"date":"2024-01-31","close":245.87709045410156},{"date":"2024-02-29","close":278.1849365234375},{"date":"2024-03-28","close":278.0419006347656},{"date":"2024-04-30","close":264.1717224121094},{"date":"2024-05-31","close":242.69549560546875},{"date":"2024-06-28","close":236.20379638671875},{"date":"2024-07-31","close":268.47052001953125},{"date":"2024-08-30","close":272.3977355957031},{"date":"2024-09-30","close":254.6822967529297},{"date":"2024-10-31","close":178.1754913330078},{"date":"2024-11-29","close":191.9599151611328},{"date":"2024-12-31","close":183.27943420410156},{"date":"2025-01-31","close":191.31982421875},{"date":"2025-02-28","close":171.6220703125},{"date":"2025-03-31","close":199.44053649902344},{"date":"2025-04-30","close":225.14767456054688},{"date":"2025-05-30","close":219.35568237304688},{"date":"2025-06-30","close":237.45013427734375},{"date":"2025-07-31","close":274.22900390625},{"date":"2025-08-29","close":267.60546875},{"date":"2025-09-30","close":284.52410888671875},{"date":"2025-10-31","close":318.2329406738281},{"date":"2025-11-28","close":311.2985534667969},{"date":"2025-12-31","close":337.5527648925781},{"date":"2026-01-30","close":417.3973388671875},{"date":"2026-02-27","close":442.6083679199219},{"date":"2026-03-31","close":378.2662658691406},{"date":"2026-04-30","close":362.7234191894531},{"date":"2026-05-29","close":308.1700134277344},{"date":"2026-06-30","close":279.8900146484375},{"date":"2026-07-31","close":324.9346618652344},{"date":"2026-08-31","close":291.20001220703125},{"date":"2026-09-04","close":285.92999267578125}],"HLT":[{"date":"2014-01-31","close":41.972801208496094},{"date":"2014-02-28","close":43.349281311035156},{"date":"2014-03-31","close":43.11662673950195},{"date":"2014-04-30","close":42.3217658996582},{"date":"2014-05-30","close":43.853336334228516},{"date":"2014-06-30","close":45.171653747558594},{"date":"2014-07-31","close":46.93587112426758},{"date":"2014-08-29","close":49.087825775146484},{"date":"2014-09-30","close":47.750118255615234},{"date":"2014-10-31","close":48.932716369628906},{"date":"2014-11-28","close":50.8326530456543},{"date":"2014-12-31","close":50.58062744140625},{"date":"2015-01-30","close":50.347984313964844},{"date":"2015-02-27","close":54.806983947753906},{"date":"2015-03-31","close":57.424232482910156},{"date":"2015-04-30","close":56.144683837890625},{"date":"2015-05-29","close":56.144683837890625},{"date":"2015-06-30","close":53.41111373901367},{"date":"2015-07-31","close":52.05403137207031},{"date":"2015-08-31","close":48.268211364746094},{"date":"2015-09-30","close":44.59415817260742},{"date":"2015-10-30","close":48.57924270629883},{"date":"2015-11-30","close":45.272525787353516},{"date":"2015-12-31","close":41.72401809692383},{"date":"2016-01-29","close":34.72453689575195},{"date":"2016-02-29","close":40.515201568603516},{"date":"2016-03-31","close":44.0537223815918},{"date":"2016-04-29","close":43.134300231933594},{"date":"2016-05-31","close":40.78117752075195},{"date":"2016-06-30","close":44.21559143066406},{"date":"2016-07-29","close":45.510860443115234},{"date":"2016-08-31","close":46.98031234741211},{"date":"2016-09-30","close":45.1302375793457},{"date":"2016-10-31","close":44.48073959350586},{"date":"2016-11-30","close":49.49334716796875},{"date":"2016-12-30","close":53.698394775390625},{"date":"2017-01-31","close":55.39707565307617},{"date":"2017-02-28","close":55.031471252441406},{"date":"2017-03-31","close":56.393043518066406},{"date":"2017-04-28","close":56.8850212097168},{"date":"2017-05-31","close":64.2745361328125},{"date":"2017-06-30","close":59.807125091552734},{"date":"2017-07-31","close":60.46466827392578},{"date":"2017-08-31","close":62.35556411743164},{"date":"2017-09-29","close":67.31840515136719},{"date":"2017-10-31","close":70.0615463256836},{"date":"2017-11-30","close":75.33351135253906},{"date":"2017-12-29","close":77.56746673583984},{"date":"2018-01-31","close":83.19126892089844},{"date":"2018-02-28","close":78.47077941894531},{"date":"2018-03-29","close":76.64134979248047},{"date":"2018-04-30","close":76.71919250488281},{"date":"2018-05-31","close":78.68132781982422},{"date":"2018-06-29","close":77.1703109741211},{"date":"2018-07-31","close":76.68286895751953},{"date":"2018-08-31","close":75.81692504882812},{"date":"2018-09-28","close":78.90351104736328},{"date":"2018-10-31","close":69.51676177978516},{"date":"2018-11-30","close":73.93724060058594},{"date":"2018-12-31","close":70.27656555175781},{"date":"2019-01-31","close":72.89971923828125},{"date":"2019-02-28","close":81.48320007324219},{"date":"2019-03-29","close":81.49300384521484},{"date":"2019-04-30","close":85.29753112792969},{"date":"2019-05-31","close":87.84056091308594},{"date":"2019-06-28","close":95.99211883544922},{"date":"2019-07-31","close":94.82341766357422},{"date":"2019-08-30","close":90.86408233642578},{"date":"2019-09-30","close":91.5920181274414},{"date":"2019-10-31","close":95.37925720214844},{"date":"2019-11-29","close":103.4439926147461},{"date":"2019-12-31","close":109.26644897460938},{"date":"2020-01-31","close":106.20252227783203},{"date":"2020-02-28","close":95.90654754638672},{"date":"2020-03-31","close":67.33192443847656},{"date":"2020-04-30","close":74.70250701904297},{"date":"2020-05-29","close":78.2546157836914},{"date":"2020-06-30","close":72.47259521484375},{"date":"2020-07-31","close":74.05130767822266},{"date":"2020-08-31","close":89.15758514404297},{"date":"2020-09-30","close":84.18464660644531},{"date":"2020-10-30","close":86.6415023803711},{"date":"2020-11-30","close":102.2509765625},{"date":"2020-12-31","close":109.77945709228516},{"date":"2021-01-29","close":100.0407943725586},{"date":"2021-02-26","close":122.0341796875},{"date":"2021-03-31","close":119.3109130859375},{"date":"2021-04-30","close":126.98737335205078},{"date":"2021-05-28","close":123.60301971435547},{"date":"2021-06-30","close":119.01490783691406},{"date":"2021-07-30","close":129.70074462890625},{"date":"2021-08-31","close":123.198486328125},{"date":"2021-09-30","close":130.3520050048828},{"date":"2021-10-29","close":142.03445434570312},{"date":"2021-11-30","close":133.27261352539062},{"date":"2021-12-31","close":153.9142303466797},{"date":"2022-01-31","close":143.17901611328125},{"date":"2022-02-28","close":146.8790740966797},{"date":"2022-03-31","close":149.72079467773438},{"date":"2022-04-29","close":153.22354125976562},{"date":"2022-05-31","close":139.1439666748047},{"date":"2022-06-30","close":110.08238983154297},{"date":"2022-07-29","close":126.50981903076172},{"date":"2022-08-31","close":125.95018768310547},{"date":"2022-09-30","close":119.2847900390625},{"date":"2022-10-31","close":133.76271057128906},{"date":"2022-11-30","close":141.20314025878906},{"date":"2022-12-30","close":125.10470581054688},{"date":"2023-01-31","close":143.6486053466797},{"date":"2023-02-28","close":143.22274780273438},{"date":"2023-03-31","close":139.6151885986328},{"date":"2023-04-28","close":142.7371368408203},{"date":"2023-05-31","close":135.04798889160156},{"date":"2023-06-30","close":144.40371704101562},{"date":"2023-07-31","close":154.2654266357422},{"date":"2023-08-31","close":147.62704467773438},{"date":"2023-09-29","close":149.14651489257812},{"date":"2023-10-31","close":150.4872283935547},{"date":"2023-11-30","close":166.51806640625},{"date":"2023-12-29","close":181.00088500976562},{"date":"2024-01-31","close":189.81785583496094},{"date":"2024-02-29","close":203.25112915039062},{"date":"2024-03-28","close":212.19410705566406},{"date":"2024-04-30","close":196.2479705810547},{"date":"2024-05-31","close":199.69703674316406},{"date":"2024-06-28","close":217.21783447265625},{"date":"2024-07-31","close":213.70370483398438},{"date":"2024-08-30","close":218.80340576171875},{"date":"2024-09-30","close":229.6220245361328},{"date":"2024-10-31","close":233.95545959472656},{"date":"2024-11-29","close":252.62620544433594},{"date":"2024-12-31","close":246.36636352539062},{"date":"2025-01-31","close":255.24777221679688},{"date":"2025-02-28","close":264.2571716308594},{"date":"2025-03-31","close":226.9464569091797},{"date":"2025-04-30","close":224.88194274902344},{"date":"2025-05-30","close":247.93182373046875},{"date":"2025-06-30","close":265.7951965332031},{"date":"2025-07-31","close":267.5316162109375},{"date":"2025-08-29","close":275.64495849609375},{"date":"2025-09-30","close":259.0499572753906},{"date":"2025-10-31","close":256.57366943359375},{"date":"2025-11-28","close":284.7630615234375},{"date":"2025-12-31","close":286.98101806640625},{"date":"2026-01-30","close":298.23046875},{"date":"2026-02-27","close":311.6351013183594},{"date":"2026-03-31","close":303.93865966796875},{"date":"2026-04-30","close":323.9194030761719},{"date":"2026-05-29","close":327.6600036621094},{"date":"2026-06-30","close":330.4599914550781},{"date":"2026-07-31","close":320.3441467285156},{"date":"2026-08-31","close":316.2799987792969},{"date":"2026-09-04","close":311.17999267578125}],"HON":[{"date":"2014-01-31","close":62.50142288208008},{"date":"2014-02-28","close":65.02793884277344},{"date":"2014-03-31","close":63.87113571166992},{"date":"2014-04-30","close":63.9675178527832},{"date":"2014-05-30","close":64.47078704833984},{"date":"2014-06-30","close":64.33235931396484},{"date":"2014-07-31","close":63.55720901489258},{"date":"2014-08-29","close":66.2385482788086},{"date":"2014-09-30","close":64.77091979980469},{"date":"2014-10-31","close":66.85761260986328},{"date":"2014-11-28","close":69.299560546875},{"date":"2014-12-31","close":69.89412689208984},{"date":"2015-01-30","close":68.38319396972656},{"date":"2015-02-27","close":72.27084350585938},{"date":"2015-03-31","close":73.34666442871094},{"date":"2015-04-30","close":70.96294403076172},{"date":"2015-05-29","close":73.64403533935547},{"date":"2015-06-30","close":72.06794738769531},{"date":"2015-07-31","close":74.24479675292969},{"date":"2015-08-31","close":70.52019500732422},{"date":"2015-09-30","close":67.2666015625},{"date":"2015-10-30","close":73.36884307861328},{"date":"2015-11-30","close":74.2950668334961},{"date":"2015-12-31","close":74.02351379394531},{"date":"2016-01-29","close":73.7590560913086},{"date":"2016-02-29","close":72.86919403076172},{"date":"2016-03-31","close":80.56231689453125},{"date":"2016-04-29","close":82.15847778320312},{"date":"2016-05-31","close":82.28926086425781},{"date":"2016-06-30","close":84.08934783935547},{"date":"2016-07-29","close":84.0965576171875},{"date":"2016-08-31","close":84.82669067382812},{"date":"2016-09-30","close":84.73946380615234},{"date":"2016-10-31","close":80.14192199707031},{"date":"2016-11-30","close":83.77112579345703},{"date":"2016-12-30","close":85.1754150390625},{"date":"2017-01-31","close":86.99140167236328},{"date":"2017-02-28","close":92.04984283447266},{"date":"2017-03-31","close":92.32344055175781},{"date":"2017-04-28","close":96.95918273925781},{"date":"2017-05-31","close":98.84923553466797},{"date":"2017-06-30","close":99.07220458984375},{"date":"2017-07-31","close":101.17569732666016},{"date":"2017-08-31","close":103.2979965209961},{"date":"2017-09-29","close":105.8903579711914},{"date":"2017-10-31","close":107.69828796386719},{"date":"2017-11-30","close":117.13905334472656},{"date":"2017-12-29","close":115.18624114990234},{"date":"2018-01-31","close":119.92558288574219},{"date":"2018-02-28","close":114.07487487792969},{"date":"2018-03-29","close":109.09244537353516},{"date":"2018-04-30","close":109.2208023071289},{"date":"2018-05-31","close":112.25361633300781},{"date":"2018-06-29","close":109.32411193847656},{"date":"2018-07-31","close":121.16345977783203},{"date":"2018-08-31","close":121.33455657958984},{"date":"2018-09-28","close":126.93373107910156},{"date":"2018-10-31","close":115.26118469238281},{"date":"2018-11-30","close":117.4820556640625},{"date":"2018-12-31","close":105.76988983154297},{"date":"2019-01-31","close":114.98432159423828},{"date":"2019-02-28","close":124.03221893310547},{"date":"2019-03-29","close":127.93658447265625},{"date":"2019-04-30","close":139.77871704101562},{"date":"2019-05-31","close":132.95108032226562},{"date":"2019-06-28","close":141.26914978027344},{"date":"2019-07-31","close":139.5457000732422},{"date":"2019-08-30","close":133.90399169921875},{"date":"2019-09-30","close":137.62939453125},{"date":"2019-10-31","close":140.50071716308594},{"date":"2019-11-29","close":145.99209594726562},{"date":"2019-12-31","close":144.7247772216797},{"date":"2020-01-31","close":141.6339874267578},{"date":"2020-02-28","close":133.35182189941406},{"date":"2020-03-31","close":110.01506805419922},{"date":"2020-04-30","close":116.68391418457031},{"date":"2020-05-29","close":120.85963439941406},{"date":"2020-06-30","close":119.8155288696289},{"date":"2020-07-31","close":123.77654266357422},{"date":"2020-08-31","close":137.9979705810547},{"date":"2020-09-30","close":137.21441650390625},{"date":"2020-10-30","close":137.49781799316406},{"date":"2020-11-30","close":170.8181610107422},{"date":"2020-12-31","close":178.17288208007812},{"date":"2021-01-29","close":163.65603637695312},{"date":"2021-02-26","close":170.2900848388672},{"date":"2021-03-31","close":182.6778564453125},{"date":"2021-04-30","close":187.70193481445312},{"date":"2021-05-28","close":195.19024658203125},{"date":"2021-06-30","close":185.41847229003906},{"date":"2021-07-30","close":197.624755859375},{"date":"2021-08-31","close":196.85548400878906},{"date":"2021-09-30","close":180.19264221191406},{"date":"2021-10-29","close":185.57432556152344},{"date":"2021-11-30","close":172.448486328125},{"date":"2021-12-31","close":177.79489135742188},{"date":"2022-01-31","close":174.3585205078125},{"date":"2022-02-28","close":162.7329559326172},{"date":"2022-03-31","close":166.875244140625},{"date":"2022-04-29","close":165.95758056640625},{"date":"2022-05-31","close":166.94552612304688},{"date":"2022-06-30","close":149.8647003173828},{"date":"2022-07-29","close":165.94532775878906},{"date":"2022-08-31","close":164.1190185546875},{"date":"2022-09-30","close":144.72116088867188},{"date":"2022-10-31","close":176.83425903320312},{"date":"2022-11-30","close":191.27244567871094},{"date":"2022-12-30","close":186.69863891601562},{"date":"2023-01-31","close":181.6282196044922},{"date":"2023-02-28","close":167.74472045898438},{"date":"2023-03-31","close":167.42933654785156},{"date":"2023-04-28","close":175.06842041015625},{"date":"2023-05-31","close":168.77369689941406},{"date":"2023-06-30","close":182.77944946289062},{"date":"2023-07-31","close":171.00228881835938},{"date":"2023-08-31","close":166.50018310546875},{"date":"2023-09-29","close":163.6652069091797},{"date":"2023-10-31","close":162.35403442382812},{"date":"2023-11-30","close":174.6412811279297},{"date":"2023-12-29","close":186.93356323242188},{"date":"2024-01-31","close":180.29269409179688},{"date":"2024-02-29","close":178.16751098632812},{"date":"2024-03-28","close":184.0128936767578},{"date":"2024-04-30","close":172.78834533691406},{"date":"2024-05-31","close":182.27633666992188},{"date":"2024-06-28","close":192.5084686279297},{"date":"2024-07-31","close":184.5841827392578},{"date":"2024-08-30","close":188.50885009765625},{"date":"2024-09-30","close":187.4208221435547},{"date":"2024-10-31","close":186.4869384765625},{"date":"2024-11-29","close":212.2847442626953},{"date":"2024-12-31","close":205.8687286376953},{"date":"2025-01-31","close":203.8910675048828},{"date":"2025-02-28","close":195.11026000976562},{"date":"2025-03-31","close":194.06546020507812},{"date":"2025-04-30","close":192.91986083984375},{"date":"2025-05-30","close":208.85287475585938},{"date":"2025-06-30","close":214.57473754882812},{"date":"2025-07-31","close":204.8724365234375},{"date":"2025-08-29","close":203.35092163085938},{"date":"2025-09-30","close":195.01307678222656},{"date":"2025-10-31","close":197.8953094482422},{"date":"2025-11-28","close":190.0982666015625},{"date":"2025-12-31","close":192.96669006347656},{"date":"2026-01-30","close":225.04373168945312},{"date":"2026-02-27","close":242.19366455078125},{"date":"2026-03-31","close":224.7343292236328},{"date":"2026-04-30","close":213.1013946533203},{"date":"2026-05-29","close":237.86000061035156},{"date":"2026-06-30","close":223.89999389648438},{"date":"2026-07-31","close":242.32290649414062},{"date":"2026-08-31","close":213.52999877929688},{"date":"2026-09-04","close":209.61000061035156}],"HONA":[{"date":"2026-06-30","close":221.0800018310547},{"date":"2026-07-31","close":206.74000549316406},{"date":"2026-08-31","close":158.11000061035156},{"date":"2026-09-04","close":161.00999450683594}],"HOOD":[{"date":"2021-07-30","close":35.150001525878906},{"date":"2021-08-31","close":44.31999969482422},{"date":"2021-09-30","close":42.08000183105469},{"date":"2021-10-29","close":34.970001220703125},{"date":"2021-11-30","close":25.940000534057617},{"date":"2021-12-31","close":17.760000228881836},{"date":"2022-01-31","close":14.149999618530273},{"date":"2022-02-28","close":12.010000228881836},{"date":"2022-03-31","close":13.510000228881836},{"date":"2022-04-29","close":9.805000305175781},{"date":"2022-05-31","close":10.0600004196167},{"date":"2022-06-30","close":8.220000267028809},{"date":"2022-07-29","close":9.050000190734863},{"date":"2022-08-31","close":9.550000190734863},{"date":"2022-09-30","close":10.100000381469727},{"date":"2022-10-31","close":11.680000305175781},{"date":"2022-11-30","close":9.59000015258789},{"date":"2022-12-30","close":8.140000343322754},{"date":"2023-01-31","close":10.40999984741211},{"date":"2023-02-28","close":10.069999694824219},{"date":"2023-03-31","close":9.710000038146973},{"date":"2023-04-28","close":8.850000381469727},{"date":"2023-05-31","close":8.920000076293945},{"date":"2023-06-30","close":9.979999542236328},{"date":"2023-07-31","close":12.859999656677246},{"date":"2023-08-31","close":10.890000343322754},{"date":"2023-09-29","close":9.8100004196167},{"date":"2023-10-31","close":9.140000343322754},{"date":"2023-11-30","close":8.800000190734863},{"date":"2023-12-29","close":12.739999771118164},{"date":"2024-01-31","close":10.739999771118164},{"date":"2024-02-29","close":16.309999465942383},{"date":"2024-03-28","close":20.1299991607666},{"date":"2024-04-30","close":16.489999771118164},{"date":"2024-05-31","close":20.899999618530273},{"date":"2024-06-28","close":22.709999084472656},{"date":"2024-07-31","close":20.56999969482422},{"date":"2024-08-30","close":20.1200008392334},{"date":"2024-09-30","close":23.420000076293945},{"date":"2024-10-31","close":23.489999771118164},{"date":"2024-11-29","close":37.540000915527344},{"date":"2024-12-31","close":37.2599983215332},{"date":"2025-01-31","close":51.95000076293945},{"date":"2025-02-28","close":50.099998474121094},{"date":"2025-03-31","close":41.619998931884766},{"date":"2025-04-30","close":49.11000061035156},{"date":"2025-05-30","close":66.1500015258789},{"date":"2025-06-30","close":93.62999725341797},{"date":"2025-07-31","close":103.05000305175781},{"date":"2025-08-29","close":104.02999877929688},{"date":"2025-09-30","close":143.17999267578125},{"date":"2025-10-31","close":146.77999877929688},{"date":"2025-11-28","close":128.49000549316406},{"date":"2025-12-31","close":113.0999984741211},{"date":"2026-01-30","close":99.4800033569336},{"date":"2026-02-27","close":75.8499984741211},{"date":"2026-03-31","close":69.30000305175781},{"date":"2026-04-30","close":72.88999938964844},{"date":"2026-05-29","close":94.30000305175781},{"date":"2026-06-30","close":100.27999877929688},{"date":"2026-07-31","close":86.55999755859375},{"date":"2026-08-31","close":104.80999755859375},{"date":"2026-09-04","close":122.11000061035156}],"HPE":[{"date":"2015-10-30","close":6.408344745635986},{"date":"2015-11-30","close":6.469294548034668},{"date":"2015-12-31","close":6.641313076019287},{"date":"2016-01-29","close":6.0121355056762695},{"date":"2016-02-29","close":5.798040390014648},{"date":"2016-03-31","close":7.774434566497803},{"date":"2016-04-29","close":7.30525016784668},{"date":"2016-05-31","close":8.098916053771973},{"date":"2016-06-30","close":8.035301208496094},{"date":"2016-07-29","close":9.244782447814941},{"date":"2016-08-31","close":9.447090148925781},{"date":"2016-09-30","close":10.00564956665039},{"date":"2016-10-31","close":9.906525611877441},{"date":"2016-11-30","close":10.492892265319824},{"date":"2016-12-30","close":10.229040145874023},{"date":"2017-01-31","close":10.025696754455566},{"date":"2017-02-28","close":10.087583541870117},{"date":"2017-03-31","close":10.50711727142334},{"date":"2017-04-28","close":11.024636268615723},{"date":"2017-05-31","close":11.13115406036377},{"date":"2017-06-30","close":9.855135917663574},{"date":"2017-07-31","close":10.401652336120605},{"date":"2017-08-31","close":10.728375434875488},{"date":"2017-09-29","close":11.318826675415039},{"date":"2017-10-31","close":10.710948944091797},{"date":"2017-11-30","close":10.73403263092041},{"date":"2017-12-29","close":11.106648445129395},{"date":"2018-01-31","close":12.68447208404541},{"date":"2018-02-28","close":14.378317832946777},{"date":"2018-03-29","close":13.619762420654297},{"date":"2018-04-30","close":13.23928165435791},{"date":"2018-05-31","close":11.833819389343262},{"date":"2018-06-29","close":11.425216674804688},{"date":"2018-07-31","close":12.074286460876465},{"date":"2018-08-31","close":12.926681518554688},{"date":"2018-09-28","close":12.843077659606934},{"date":"2018-10-31","close":12.008395195007324},{"date":"2018-11-30","close":11.81153678894043},{"date":"2018-12-31","close":10.483332633972168},{"date":"2019-01-31","close":12.372076988220215},{"date":"2019-02-28","close":12.999013900756836},{"date":"2019-03-29","close":12.332804679870605},{"date":"2019-04-30","close":12.636528968811035},{"date":"2019-05-31","close":10.966045379638672},{"date":"2019-06-28","close":12.044596672058105},{"date":"2019-07-31","close":11.577316284179688},{"date":"2019-08-30","close":11.134203910827637},{"date":"2019-09-30","close":12.314925193786621},{"date":"2019-10-31","close":13.321549415588379},{"date":"2019-11-29","close":12.850709915161133},{"date":"2019-12-31","close":12.97303581237793},{"date":"2020-01-31","close":11.394349098205566},{"date":"2020-02-28","close":10.461861610412598},{"date":"2020-03-31","close":8.028997421264648},{"date":"2020-04-30","close":8.318403244018555},{"date":"2020-05-29","close":8.028997421264648},{"date":"2020-06-30","close":8.129707336425781},{"date":"2020-07-31","close":8.246679306030273},{"date":"2020-08-31","close":8.079574584960938},{"date":"2020-09-30","close":7.928119659423828},{"date":"2020-10-30","close":7.310455322265625},{"date":"2020-11-30","close":9.341135025024414},{"date":"2020-12-31","close":10.127092361450195},{"date":"2021-01-29","close":10.54585075378418},{"date":"2021-02-26","close":12.443075180053711},{"date":"2021-03-31","close":13.561395645141602},{"date":"2021-04-30","close":13.80263900756836},{"date":"2021-05-28","close":13.750944137573242},{"date":"2021-06-30","close":12.65858268737793},{"date":"2021-07-30","close":12.589126586914062},{"date":"2021-08-31","close":13.422613143920898},{"date":"2021-09-30","close":12.47418212890625},{"date":"2021-10-29","close":12.824332237243652},{"date":"2021-11-30","close":12.56171989440918},{"date":"2021-12-31","close":13.91191291809082},{"date":"2022-01-31","close":14.40593147277832},{"date":"2022-02-28","close":14.04423713684082},{"date":"2022-03-31","close":14.850014686584473},{"date":"2022-04-29","close":13.694717407226562},{"date":"2022-05-31","close":13.863569259643555},{"date":"2022-06-30","close":11.881153106689453},{"date":"2022-07-29","close":12.759249687194824},{"date":"2022-08-31","close":12.185799598693848},{"date":"2022-09-30","close":10.831543922424316},{"date":"2022-10-31","close":12.902017593383789},{"date":"2022-11-30","close":15.171398162841797},{"date":"2022-12-30","close":14.536630630493164},{"date":"2023-01-31","close":14.69146728515625},{"date":"2023-02-28","close":14.21784496307373},{"date":"2023-03-31","close":14.635566711425781},{"date":"2023-04-28","close":13.156390190124512},{"date":"2023-05-31","close":13.248263359069824},{"date":"2023-06-30","close":15.546991348266602},{"date":"2023-07-31","close":16.083728790283203},{"date":"2023-08-31","close":15.722816467285156},{"date":"2023-09-29","close":16.188213348388672},{"date":"2023-10-31","close":14.333603858947754},{"date":"2023-11-30","close":15.759507179260254},{"date":"2023-12-29","close":15.949199676513672},{"date":"2024-01-31","close":14.36179256439209},{"date":"2024-02-29","close":14.305436134338379},{"date":"2024-03-28","close":16.775503158569336},{"date":"2024-04-30","close":16.084802627563477},{"date":"2024-05-31","close":16.699811935424805},{"date":"2024-06-28","close":20.151254653930664},{"date":"2024-07-31","close":18.951889038085938},{"date":"2024-08-30","close":18.437877655029297},{"date":"2024-09-30","close":19.614757537841797},{"date":"2024-10-31","close":18.684831619262695},{"date":"2024-11-29","close":20.34336280822754},{"date":"2024-12-31","close":20.596166610717773},{"date":"2025-01-31","close":20.44181251525879},{"date":"2025-02-28","close":19.11054039001465},{"date":"2025-03-31","close":15.005380630493164},{"date":"2025-04-30","close":15.773640632629395},{"date":"2025-05-30","close":16.804471969604492},{"date":"2025-06-30","close":20.032726287841797},{"date":"2025-07-31","close":20.2678279876709},{"date":"2025-08-29","close":22.109468460083008},{"date":"2025-09-30","close":24.186002731323242},{"date":"2025-10-31","close":24.048133850097656},{"date":"2025-11-28","close":21.53696632385254},{"date":"2025-12-31","close":23.79648780822754},{"date":"2026-01-30","close":21.31974983215332},{"date":"2026-02-27","close":21.270214080810547},{"date":"2026-03-31","close":23.740541458129883},{"date":"2026-04-30","close":28.686073303222656},{"date":"2026-05-29","close":42.91444778442383},{"date":"2026-06-30","close":45.11000061035156},{"date":"2026-07-31","close":47.900001525878906},{"date":"2026-08-31","close":52.2400016784668},{"date":"2026-09-04","close":52}],"HPQ":[{"date":"2014-01-31","close":8.797357559204102},{"date":"2014-02-28","close":9.064311027526855},{"date":"2014-03-31","close":9.863777160644531},{"date":"2014-04-30","close":10.077146530151367},{"date":"2014-05-30","close":10.211264610290527},{"date":"2014-06-30","close":10.314900398254395},{"date":"2014-07-31","close":10.905987739562988},{"date":"2014-08-29","close":11.637948989868164},{"date":"2014-09-30","close":10.909561157226562},{"date":"2014-10-31","close":11.035662651062012},{"date":"2014-11-28","close":12.013740539550781},{"date":"2014-12-31","close":12.392976760864258},{"date":"2015-01-30","close":11.157694816589355},{"date":"2015-02-27","close":10.759315490722656},{"date":"2015-03-31","close":9.669483184814453},{"date":"2015-04-30","close":10.231158256530762},{"date":"2015-05-29","close":10.364593505859375},{"date":"2015-06-30","close":9.362674713134766},{"date":"2015-07-31","close":9.521787643432617},{"date":"2015-08-31","close":8.754303932189941},{"date":"2015-09-30","close":8.040244102478027},{"date":"2015-10-30","close":8.46407699584961},{"date":"2015-11-30","close":8.669108390808105},{"date":"2015-12-31","close":8.268407821655273},{"date":"2016-01-29","close":6.780933856964111},{"date":"2016-02-29","close":7.4653120040893555},{"date":"2016-03-31","close":8.700109481811523},{"date":"2016-04-29","close":8.664799690246582},{"date":"2016-05-31","close":9.448657035827637},{"date":"2016-06-30","close":8.944689750671387},{"date":"2016-07-29","close":9.985268592834473},{"date":"2016-08-31","close":10.24184513092041},{"date":"2016-09-30","close":11.167025566101074},{"date":"2016-10-31","close":10.419201850891113},{"date":"2016-11-30","close":11.07354736328125},{"date":"2016-12-30","close":10.761576652526855},{"date":"2017-01-31","close":10.913859367370605},{"date":"2017-02-28","close":12.59626579284668},{"date":"2017-03-31","close":13.066262245178223},{"date":"2017-04-28","close":13.753191947937012},{"date":"2017-05-31","close":13.70934772491455},{"date":"2017-06-30","close":12.87012004852295},{"date":"2017-07-31","close":14.062887191772461},{"date":"2017-08-31","close":14.048157691955566},{"date":"2017-09-29","close":14.797954559326172},{"date":"2017-10-31","close":15.976749420166016},{"date":"2017-11-30","close":15.902612686157227},{"date":"2017-12-29","close":15.678720474243164},{"date":"2018-01-31","close":17.40255355834961},{"date":"2018-02-28","close":17.454797744750977},{"date":"2018-03-29","close":16.45378303527832},{"date":"2018-04-30","close":16.13101577758789},{"date":"2018-05-31","close":16.536354064941406},{"date":"2018-06-29","close":17.130943298339844},{"date":"2018-07-31","close":17.425392150878906},{"date":"2018-08-31","close":18.610740661621094},{"date":"2018-09-28","close":19.56667709350586},{"date":"2018-10-31","close":18.32905387878418},{"date":"2018-11-30","close":17.46346664428711},{"date":"2018-12-31","close":15.645910263061523},{"date":"2019-01-31","close":16.846498489379883},{"date":"2019-02-28","close":15.087668418884277},{"date":"2019-03-29","close":14.984180450439453},{"date":"2019-04-30","close":15.385197639465332},{"date":"2019-05-31","close":14.40578556060791},{"date":"2019-06-28","close":16.16307830810547},{"date":"2019-07-31","close":16.35743522644043},{"date":"2019-08-30","close":14.219464302062988},{"date":"2019-09-30","close":14.834112167358398},{"date":"2019-10-31","close":13.618840217590332},{"date":"2019-11-29","close":15.743600845336914},{"date":"2019-12-31","close":16.2518310546875},{"date":"2020-01-31","close":16.860782623291016},{"date":"2020-02-28","close":16.441638946533203},{"date":"2020-03-31","close":13.85767936706543},{"date":"2020-04-30","close":12.380910873413086},{"date":"2020-05-29","close":12.085555076599121},{"date":"2020-06-30","close":14.049647331237793},{"date":"2020-07-31","close":14.170554161071777},{"date":"2020-08-31","close":15.75849437713623},{"date":"2020-09-30","close":15.448486328125},{"date":"2020-10-30","close":14.610577583312988},{"date":"2020-11-30","close":17.84020233154297},{"date":"2020-12-31","close":20.16936683654785},{"date":"2021-01-29","close":19.964309692382812},{"date":"2021-02-26","close":23.761959075927734},{"date":"2021-03-31","close":26.210784912109375},{"date":"2021-04-30","close":28.15904998779297},{"date":"2021-05-28","close":24.130430221557617},{"date":"2021-06-30","close":25.08222198486328},{"date":"2021-07-30","close":23.98555564880371},{"date":"2021-08-31","close":24.70836067199707},{"date":"2021-09-30","close":22.879674911499023},{"date":"2021-10-29","close":25.36332130432129},{"date":"2021-11-30","close":29.502731323242188},{"date":"2021-12-31","close":31.716064453125},{"date":"2022-01-31","close":30.92464256286621},{"date":"2022-02-28","close":28.929227828979492},{"date":"2022-03-31","close":30.778379440307617},{"date":"2022-04-29","close":31.058183670043945},{"date":"2022-05-31","close":32.9320182800293},{"date":"2022-06-30","close":27.970746994018555},{"date":"2022-07-29","close":28.491254806518555},{"date":"2022-08-31","close":24.497867584228516},{"date":"2022-09-30","close":21.45201873779297},{"date":"2022-10-31","close":23.77628517150879},{"date":"2022-11-30","close":25.8595027923584},{"date":"2022-12-30","close":23.34219741821289},{"date":"2023-01-31","close":25.314165115356445},{"date":"2023-02-28","close":25.644271850585938},{"date":"2023-03-31","close":25.73348045349121},{"date":"2023-04-28","close":26.04911994934082},{"date":"2023-05-31","close":25.47921371459961},{"date":"2023-06-30","close":27.160566329956055},{"date":"2023-07-31","close":29.035541534423828},{"date":"2023-08-31","close":26.27614402770996},{"date":"2023-09-29","close":22.933664321899414},{"date":"2023-10-31","close":23.495847702026367},{"date":"2023-11-30","close":26.181856155395508},{"date":"2023-12-29","close":27.097387313842773},{"date":"2024-01-31","close":25.854631423950195},{"date":"2024-02-29","close":25.512426376342773},{"date":"2024-03-28","close":27.46004867553711},{"date":"2024-04-30","close":25.524578094482422},{"date":"2024-05-31","close":33.166500091552734},{"date":"2024-06-28","close":32.06533432006836},{"date":"2024-07-31","close":33.04505920410156},{"date":"2024-08-30","close":33.12746810913086},{"date":"2024-09-30","close":33.11671447753906},{"date":"2024-10-31","close":32.79357147216797},{"date":"2024-11-29","close":32.710479736328125},{"date":"2024-12-31","close":30.376659393310547},{"date":"2025-01-31","close":30.255638122558594},{"date":"2025-02-28","close":28.738201141357422},{"date":"2025-03-31","close":26.040760040283203},{"date":"2025-04-30","close":24.047027587890625},{"date":"2025-05-30","close":23.41693115234375},{"date":"2025-06-30","close":23.266202926635742},{"date":"2025-07-31","close":23.589609146118164},{"date":"2025-08-29","close":27.147077560424805},{"date":"2025-09-30","close":26.161361694335938},{"date":"2025-10-31","close":26.584095001220703},{"date":"2025-11-28","close":23.461641311645508},{"date":"2025-12-31","close":21.660554885864258},{"date":"2026-01-30","close":18.89951515197754},{"date":"2026-02-27","close":18.462024688720703},{"date":"2026-03-31","close":18.978923797607422},{"date":"2026-04-30","close":20.60907745361328},{"date":"2026-05-29","close":26.714740753173828},{"date":"2026-06-30","close":21.940000534057617},{"date":"2026-07-31","close":27.270000457763672},{"date":"2026-08-31","close":30.020000457763672},{"date":"2026-09-04","close":32.63999938964844}],"HRL":[{"date":"2014-01-31","close":16.827571868896484},{"date":"2014-02-28","close":17.571922302246094},{"date":"2014-03-31","close":18.245914459228516},{"date":"2014-04-30","close":17.73572540283203},{"date":"2014-05-30","close":18.301015853881836},{"date":"2014-06-30","close":18.35307502746582},{"date":"2014-07-31","close":16.902231216430664},{"date":"2014-08-29","close":18.926313400268555},{"date":"2014-09-30","close":19.191463470458984},{"date":"2014-10-31","close":20.212059020996094},{"date":"2014-11-28","close":19.900869369506836},{"date":"2014-12-31","close":19.533445358276367},{"date":"2015-01-30","close":19.298885345458984},{"date":"2015-02-27","close":22.045644760131836},{"date":"2015-03-31","close":21.42017364501953},{"date":"2015-04-30","close":20.56745719909668},{"date":"2015-05-29","close":21.653545379638672},{"date":"2015-06-30","close":21.331880569458008},{"date":"2015-07-31","close":22.50384521484375},{"date":"2015-08-31","close":23.2221736907959},{"date":"2015-09-30","close":24.06212615966797},{"date":"2015-10-30","close":25.773202896118164},{"date":"2015-11-30","close":28.585176467895508},{"date":"2015-12-31","close":30.172382354736328},{"date":"2016-01-29","close":30.793691635131836},{"date":"2016-02-29","close":32.55911636352539},{"date":"2016-03-31","close":33.11825180053711},{"date":"2016-04-29","close":29.634000778198242},{"date":"2016-05-31","close":26.451515197753906},{"date":"2016-06-30","close":28.135005950927734},{"date":"2016-07-29","close":28.82587432861328},{"date":"2016-08-31","close":29.528181076049805},{"date":"2016-09-30","close":29.273500442504883},{"date":"2016-10-31","close":29.827077865600586},{"date":"2016-11-30","close":26.5267333984375},{"date":"2016-12-30","close":26.96832275390625},{"date":"2017-01-31","close":28.259660720825195},{"date":"2017-02-28","close":27.442228317260742},{"date":"2017-03-31","close":26.959564208984375},{"date":"2017-04-28","close":27.446117401123047},{"date":"2017-05-31","close":26.311656951904297},{"date":"2017-06-30","close":26.687204360961914},{"date":"2017-07-31","close":26.87420082092285},{"date":"2017-08-31","close":24.176559448242188},{"date":"2017-09-29","close":25.27763557434082},{"date":"2017-10-31","close":24.643699645996094},{"date":"2017-11-30","close":28.827436447143555},{"date":"2017-12-29","close":28.779977798461914},{"date":"2018-01-31","close":27.295780181884766},{"date":"2018-02-28","close":25.808942794799805},{"date":"2018-03-29","close":27.287826538085938},{"date":"2018-04-30","close":28.97762107849121},{"date":"2018-05-31","close":28.689844131469727},{"date":"2018-06-29","close":29.745027542114258},{"date":"2018-07-31","close":28.898448944091797},{"date":"2018-08-31","close":31.453256607055664},{"date":"2018-09-28","close":31.65412139892578},{"date":"2018-10-31","close":35.22159957885742},{"date":"2018-11-30","close":36.39187240600586},{"date":"2018-12-31","close":34.44676971435547},{"date":"2019-01-31","close":34.322872161865234},{"date":"2019-02-28","close":35.16635513305664},{"date":"2019-03-29","close":36.301788330078125},{"date":"2019-04-30","close":32.55712127685547},{"date":"2019-05-31","close":32.190311431884766},{"date":"2019-06-28","close":33.04621887207031},{"date":"2019-07-31","close":33.584129333496094},{"date":"2019-08-30","close":34.91143798828125},{"date":"2019-09-30","close":35.82908248901367},{"date":"2019-10-31","close":33.675270080566406},{"date":"2019-11-29","close":36.67302322387695},{"date":"2019-12-31","close":37.15068817138672},{"date":"2020-01-31","close":39.12624740600586},{"date":"2020-02-28","close":34.44037628173828},{"date":"2020-03-31","close":38.61294937133789},{"date":"2020-04-30","close":38.9785270690918},{"date":"2020-05-29","close":40.6258659362793},{"date":"2020-06-30","close":40.15995788574219},{"date":"2020-07-31","close":42.525569915771484},{"date":"2020-08-31","close":42.625911712646484},{"date":"2020-09-30","close":40.878395080566406},{"date":"2020-10-30","close":40.89999008178711},{"date":"2020-11-30","close":39.6315803527832},{"date":"2020-12-31","close":39.15277862548828},{"date":"2021-01-29","close":39.5748405456543},{"date":"2021-02-26","close":39.16101837158203},{"date":"2021-03-31","close":40.35181427001953},{"date":"2021-04-30","close":39.220951080322266},{"date":"2021-05-28","close":41.207462310791016},{"date":"2021-06-30","close":40.53680419921875},{"date":"2021-07-30","close":39.576820373535156},{"date":"2021-08-31","close":38.86002731323242},{"date":"2021-09-30","close":34.98597717285156},{"date":"2021-10-29","close":36.31986999511719},{"date":"2021-11-30","close":35.530311584472656},{"date":"2021-12-31","close":41.88972473144531},{"date":"2022-01-31","close":40.954776763916016},{"date":"2022-02-28","close":41.10145568847656},{"date":"2022-03-31","close":44.46617126464844},{"date":"2022-04-29","close":45.42277145385742},{"date":"2022-05-31","close":42.197479248046875},{"date":"2022-06-30","close":41.06169891357422},{"date":"2022-07-29","close":43.00966262817383},{"date":"2022-08-31","close":43.82905960083008},{"date":"2022-09-30","close":39.61002731323242},{"date":"2022-10-31","close":40.7207145690918},{"date":"2022-11-30","close":41.20286560058594},{"date":"2022-12-30","close":39.93171310424805},{"date":"2023-01-31","close":39.95747375488281},{"date":"2023-02-28","close":39.13733673095703},{"date":"2023-03-31","close":35.16893005371094},{"date":"2023-04-28","close":35.908729553222656},{"date":"2023-05-31","close":33.964115142822266},{"date":"2023-06-30","close":35.713375091552734},{"date":"2023-07-31","close":36.55223846435547},{"date":"2023-08-31","close":34.50466537475586},{"date":"2023-09-29","close":34.00394821166992},{"date":"2023-10-31","close":29.35115623474121},{"date":"2023-11-30","close":27.583776473999023},{"date":"2023-12-29","close":28.95439338684082},{"date":"2024-01-31","close":27.63153076171875},{"date":"2024-02-29","close":32.13519287109375},{"date":"2024-03-28","close":31.743967056274414},{"date":"2024-04-30","close":32.6176643371582},{"date":"2024-05-31","close":28.416622161865234},{"date":"2024-06-28","close":27.9671688079834},{"date":"2024-07-31","close":29.724746704101562},{"date":"2024-08-30","close":30.132061004638672},{"date":"2024-09-30","close":29.34520149230957},{"date":"2024-10-31","close":28.53924560546875},{"date":"2024-11-29","close":30.295507431030273},{"date":"2024-12-31","close":29.305274963378906},{"date":"2025-01-31","close":28.27967643737793},{"date":"2025-02-28","close":27.00623893737793},{"date":"2025-03-31","close":29.185232162475586},{"date":"2025-04-30","close":28.476673126220703},{"date":"2025-05-30","close":29.21954345703125},{"date":"2025-06-30","close":28.810012817382812},{"date":"2025-07-31","close":27.009563446044922},{"date":"2025-08-29","close":24.46149253845215},{"date":"2025-09-30","close":23.788415908813477},{"date":"2025-10-31","close":21.018400192260742},{"date":"2025-11-28","close":22.595510482788086},{"date":"2025-12-31","close":23.072538375854492},{"date":"2026-01-30","close":24.264493942260742},{"date":"2026-02-27","close":25.2405948638916},{"date":"2026-03-31","close":22.33201026916504},{"date":"2026-04-30","close":21.469999313354492},{"date":"2026-05-29","close":23.229999542236328},{"date":"2026-06-30","close":24.81999969482422},{"date":"2026-07-31","close":25.010000228881836},{"date":"2026-08-31","close":21.850000381469727},{"date":"2026-09-04","close":21.540000915527344}],"HSIC":[{"date":"2014-01-31","close":45.054901123046875},{"date":"2014-02-28","close":46.68235397338867},{"date":"2014-03-31","close":46.811763763427734},{"date":"2014-04-30","close":44.796077728271484},{"date":"2014-05-30","close":46.92156982421875},{"date":"2014-06-30","close":46.53333282470703},{"date":"2014-07-31","close":45.588233947753906},{"date":"2014-08-29","close":46.937255859375},{"date":"2014-09-30","close":45.67451095581055},{"date":"2014-10-31","close":47.070587158203125},{"date":"2014-11-28","close":53.80392074584961},{"date":"2014-12-31","close":53.39215850830078},{"date":"2015-01-30","close":54.14509963989258},{"date":"2015-02-27","close":54.92156982421875},{"date":"2015-03-31","close":54.7529411315918},{"date":"2015-04-30","close":53.764705657958984},{"date":"2015-05-29","close":55.556861877441406},{"date":"2015-06-30","close":55.733333587646484},{"date":"2015-07-31","close":58.0313720703125},{"date":"2015-08-31","close":53.65098190307617},{"date":"2015-09-30","close":52.04705810546875},{"date":"2015-10-30","close":59.494117736816406},{"date":"2015-11-30","close":61.36470413208008},{"date":"2015-12-31","close":62.03529357910156},{"date":"2016-01-29","close":59.38823318481445},{"date":"2016-02-29","close":64.88235473632812},{"date":"2016-03-31","close":67.69803619384766},{"date":"2016-04-29","close":66.1568603515625},{"date":"2016-05-31","close":68.12940979003906},{"date":"2016-06-30","close":69.33333587646484},{"date":"2016-07-29","close":70.97254943847656},{"date":"2016-08-31","close":64.23137664794922},{"date":"2016-09-30","close":63.913726806640625},{"date":"2016-10-31","close":58.509803771972656},{"date":"2016-11-30","close":58.415687561035156},{"date":"2016-12-30","close":59.494117736816406},{"date":"2017-01-31","close":62.6901969909668},{"date":"2017-02-28","close":67.27843475341797},{"date":"2017-03-31","close":66.65489959716797},{"date":"2017-04-28","close":68.1568603515625},{"date":"2017-05-31","close":72.14509582519531},{"date":"2017-06-30","close":71.77255249023438},{"date":"2017-07-31","close":71.45490264892578},{"date":"2017-08-31","close":68.10980224609375},{"date":"2017-09-29","close":64.3058853149414},{"date":"2017-10-31","close":61.64706039428711},{"date":"2017-11-30","close":56.039215087890625},{"date":"2017-12-29","close":54.80784225463867},{"date":"2018-01-31","close":59.35686111450195},{"date":"2018-02-28","close":51.913726806640625},{"date":"2018-03-29","close":52.71372604370117},{"date":"2018-04-30","close":59.60784149169922},{"date":"2018-05-31","close":54.27450942993164},{"date":"2018-06-29","close":56.97254943847656},{"date":"2018-07-31","close":62.282352447509766},{"date":"2018-08-31","close":60.92549133300781},{"date":"2018-09-28","close":66.69019317626953},{"date":"2018-10-31","close":65.09803771972656},{"date":"2018-11-30","close":69.96078491210938},{"date":"2018-12-31","close":61.584312438964844},{"date":"2019-01-31","close":60.94117736816406},{"date":"2019-02-28","close":59.29999923706055},{"date":"2019-03-29","close":60.11000061035156},{"date":"2019-04-30","close":64.05999755859375},{"date":"2019-05-31","close":64.45999908447266},{"date":"2019-06-28","close":69.9000015258789},{"date":"2019-07-31","close":66.54000091552734},{"date":"2019-08-30","close":61.619998931884766},{"date":"2019-09-30","close":63.5},{"date":"2019-10-31","close":62.59000015258789},{"date":"2019-11-29","close":68.9000015258789},{"date":"2019-12-31","close":66.72000122070312},{"date":"2020-01-31","close":68.94000244140625},{"date":"2020-02-28","close":60.939998626708984},{"date":"2020-03-31","close":50.52000045776367},{"date":"2020-04-30","close":54.560001373291016},{"date":"2020-05-29","close":60.720001220703125},{"date":"2020-06-30","close":58.38999938964844},{"date":"2020-07-31","close":68.7300033569336},{"date":"2020-08-31","close":66.44000244140625},{"date":"2020-09-30","close":58.779998779296875},{"date":"2020-10-30","close":63.58000183105469},{"date":"2020-11-30","close":64.30999755859375},{"date":"2020-12-31","close":66.86000061035156},{"date":"2021-01-29","close":65.8499984741211},{"date":"2021-02-26","close":61.849998474121094},{"date":"2021-03-31","close":69.23999786376953},{"date":"2021-04-30","close":72.5},{"date":"2021-05-28","close":76.04000091552734},{"date":"2021-06-30","close":74.19000244140625},{"date":"2021-07-30","close":80.1500015258789},{"date":"2021-08-31","close":75.58999633789062},{"date":"2021-09-30","close":76.16000366210938},{"date":"2021-10-29","close":76.3499984741211},{"date":"2021-11-30","close":71.05999755859375},{"date":"2021-12-31","close":77.52999877929688},{"date":"2022-01-31","close":75.30000305175781},{"date":"2022-02-28","close":86.37999725341797},{"date":"2022-03-31","close":87.19000244140625},{"date":"2022-04-29","close":81.0999984741211},{"date":"2022-05-31","close":85.63999938964844},{"date":"2022-06-30","close":76.73999786376953},{"date":"2022-07-29","close":78.83000183105469},{"date":"2022-08-31","close":73.41000366210938},{"date":"2022-09-30","close":65.7699966430664},{"date":"2022-10-31","close":68.45999908447266},{"date":"2022-11-30","close":80.91999816894531},{"date":"2022-12-30","close":79.87000274658203},{"date":"2023-01-31","close":86.1500015258789},{"date":"2023-02-28","close":78.30999755859375},{"date":"2023-03-31","close":81.54000091552734},{"date":"2023-04-28","close":80.80999755859375},{"date":"2023-05-31","close":73.9000015258789},{"date":"2023-06-30","close":81.0999984741211},{"date":"2023-07-31","close":78.79000091552734},{"date":"2023-08-31","close":76.54000091552734},{"date":"2023-09-29","close":74.25},{"date":"2023-10-31","close":64.9800033569336},{"date":"2023-11-30","close":66.7300033569336},{"date":"2023-12-29","close":75.70999908447266},{"date":"2024-01-31","close":74.83999633789062},{"date":"2024-02-29","close":76.47000122070312},{"date":"2024-03-28","close":75.5199966430664},{"date":"2024-04-30","close":69.27999877929688},{"date":"2024-05-31","close":69.33999633789062},{"date":"2024-06-28","close":64.0999984741211},{"date":"2024-07-31","close":71.94000244140625},{"date":"2024-08-30","close":70.55000305175781},{"date":"2024-09-30","close":72.9000015258789},{"date":"2024-10-31","close":70.2300033569336},{"date":"2024-11-29","close":77.05000305175781},{"date":"2024-12-31","close":69.19999694824219},{"date":"2025-01-31","close":80},{"date":"2025-02-28","close":72.16999816894531},{"date":"2025-03-31","close":68.48999786376953},{"date":"2025-04-30","close":64.97000122070312},{"date":"2025-05-30","close":69.98999786376953},{"date":"2025-06-30","close":73.05000305175781},{"date":"2025-07-31","close":67.6500015258789},{"date":"2025-08-29","close":69.58000183105469},{"date":"2025-09-30","close":66.37000274658203},{"date":"2025-10-31","close":63.20000076293945},{"date":"2025-11-28","close":74.56999969482422},{"date":"2025-12-31","close":75.58000183105469},{"date":"2026-01-30","close":75.4800033569336},{"date":"2026-02-27","close":82.38999938964844},{"date":"2026-03-31","close":73.69999694824219},{"date":"2026-04-30","close":74.58999633789062},{"date":"2026-05-29","close":76.58000183105469},{"date":"2026-06-30","close":83.5199966430664},{"date":"2026-07-31","close":85.75},{"date":"2026-08-31","close":89.80000305175781},{"date":"2026-09-04","close":89.80999755859375}],"HST":[{"date":"2014-01-31","close":10.879437446594238},{"date":"2014-02-28","close":11.636675834655762},{"date":"2014-03-31","close":12.059455871582031},{"date":"2014-04-30","close":12.780401229858398},{"date":"2014-05-30","close":13.149811744689941},{"date":"2014-06-30","close":13.203802108764648},{"date":"2014-07-31","close":13.041829109191895},{"date":"2014-08-29","close":13.689723014831543},{"date":"2014-09-30","close":12.917563438415527},{"date":"2014-10-31","close":14.116660118103027},{"date":"2014-11-28","close":14.074267387390137},{"date":"2014-12-31","close":14.550995826721191},{"date":"2015-01-30","close":14.01229476928711},{"date":"2015-02-27","close":12.855316162109375},{"date":"2015-03-31","close":12.476386070251465},{"date":"2015-04-30","close":12.451661109924316},{"date":"2015-05-29","close":12.315637588500977},{"date":"2015-06-30","close":12.381990432739258},{"date":"2015-07-31","close":12.101004600524902},{"date":"2015-08-31","close":11.070733070373535},{"date":"2015-09-30","close":9.994887351989746},{"date":"2015-10-30","close":10.95581340789795},{"date":"2015-11-30","close":10.494321823120117},{"date":"2015-12-31","close":9.822250366210938},{"date":"2016-01-29","close":8.868196487426758},{"date":"2016-02-29","close":9.803041458129883},{"date":"2016-03-31","close":10.825568199157715},{"date":"2016-04-29","close":10.255117416381836},{"date":"2016-05-31","close":9.982857704162598},{"date":"2016-06-30","close":10.651968955993652},{"date":"2016-07-29","close":11.657367706298828},{"date":"2016-08-31","close":11.709940910339355},{"date":"2016-09-30","close":10.363091468811035},{"date":"2016-10-31","close":10.303189277648926},{"date":"2016-11-30","close":11.873960494995117},{"date":"2016-12-30","close":12.707090377807617},{"date":"2017-01-31","close":12.187745094299316},{"date":"2017-02-28","close":12.133790016174316},{"date":"2017-03-31","close":12.725761413574219},{"date":"2017-04-28","close":12.241554260253906},{"date":"2017-05-31","close":12.268834114074707},{"date":"2017-06-30","close":12.593692779541016},{"date":"2017-07-31","close":12.86252212524414},{"date":"2017-08-31","close":12.490294456481934},{"date":"2017-09-29","close":12.884328842163086},{"date":"2017-10-31","close":13.629934310913086},{"date":"2017-11-30","close":13.790203094482422},{"date":"2017-12-29","close":14.005782127380371},{"date":"2018-01-31","close":14.647859573364258},{"date":"2018-02-28","close":13.095582962036133},{"date":"2018-03-29","close":13.297117233276367},{"date":"2018-04-30","close":13.953410148620605},{"date":"2018-05-31","close":15.430079460144043},{"date":"2018-06-29","close":15.174771308898926},{"date":"2018-07-31","close":15.081145286560059},{"date":"2018-08-31","close":15.506064414978027},{"date":"2018-09-28","close":15.342354774475098},{"date":"2018-10-31","close":13.895374298095703},{"date":"2018-11-30","close":13.815386772155762},{"date":"2018-12-31","close":12.303845405578613},{"date":"2019-01-31","close":13.329782485961914},{"date":"2019-02-28","close":14.473806381225586},{"date":"2019-03-29","close":14.098170280456543},{"date":"2019-04-30","close":14.351790428161621},{"date":"2019-05-31","close":13.508882522583008},{"date":"2019-06-28","close":13.74520206451416},{"date":"2019-07-31","close":13.119047164916992},{"date":"2019-08-30","close":12.100606918334961},{"date":"2019-09-30","close":13.199820518493652},{"date":"2019-10-31","close":12.512724876403809},{"date":"2019-11-29","close":13.352510452270508},{"date":"2019-12-31","close":14.351993560791016},{"date":"2020-01-31","close":12.642134666442871},{"date":"2020-02-28","close":11.203065872192383},{"date":"2020-03-31","close":8.695744514465332},{"date":"2020-04-30","close":9.696069717407227},{"date":"2020-05-29","close":9.404637336730957},{"date":"2020-06-30","close":8.498827934265137},{"date":"2020-07-31","close":8.490951538085938},{"date":"2020-08-31","close":8.845396995544434},{"date":"2020-09-30","close":8.498827934265137},{"date":"2020-10-30","close":8.254656791687012},{"date":"2020-11-30","close":11.05084228515625},{"date":"2020-12-31","close":11.52343463897705},{"date":"2021-01-29","close":10.672764778137207},{"date":"2021-02-26","close":13.06724739074707},{"date":"2021-03-31","close":13.272035598754883},{"date":"2021-04-30","close":14.30386734008789},{"date":"2021-05-28","close":13.52408504486084},{"date":"2021-06-30","close":13.46107292175293},{"date":"2021-07-30","close":12.547392845153809},{"date":"2021-08-31","close":13.043614387512207},{"date":"2021-09-30","close":12.862452507019043},{"date":"2021-10-29","close":13.256284713745117},{"date":"2021-11-30","close":12.366230010986328},{"date":"2021-12-31","close":13.697370529174805},{"date":"2022-01-31","close":13.657989501953125},{"date":"2022-02-28","close":14.390514373779297},{"date":"2022-03-31","close":15.327390670776367},{"date":"2022-04-29","close":16.053138732910156},{"date":"2022-05-31","close":15.769147872924805},{"date":"2022-06-30","close":12.41538143157959},{"date":"2022-07-29","close":14.101907730102539},{"date":"2022-08-31","close":14.070239067077637},{"date":"2022-09-30","close":12.665575981140137},{"date":"2022-10-31","close":15.058316230773926},{"date":"2022-11-30","close":15.106172561645508},{"date":"2022-12-30","close":13.065104484558105},{"date":"2023-01-31","close":15.344378471374512},{"date":"2023-02-28","close":13.675622940063477},{"date":"2023-03-31","close":13.526269912719727},{"date":"2023-04-28","close":13.263781547546387},{"date":"2023-05-31","close":13.616499900817871},{"date":"2023-06-30","close":13.931581497192383},{"date":"2023-07-31","close":15.231197357177734},{"date":"2023-08-31","close":13.070688247680664},{"date":"2023-09-29","close":13.453441619873047},{"date":"2023-10-31","close":12.959505081176758},{"date":"2023-11-30","close":14.62548828125},{"date":"2023-12-29","close":16.671798706054688},{"date":"2024-01-31","close":16.457727432250977},{"date":"2024-02-29","close":17.759273529052734},{"date":"2024-03-28","close":17.88435935974121},{"date":"2024-04-30","close":16.319046020507812},{"date":"2024-05-31","close":15.514769554138184},{"date":"2024-06-28","close":15.723875045776367},{"date":"2024-07-31","close":15.312853813171387},{"date":"2024-08-30","close":15.479011535644531},{"date":"2024-09-30","close":15.563244819641113},{"date":"2024-10-31","close":15.244904518127441},{"date":"2024-11-29","close":16.288349151611328},{"date":"2024-12-31","close":15.758392333984375},{"date":"2025-01-31","close":15.02983570098877},{"date":"2025-02-28","close":14.508152961730957},{"date":"2025-03-31","close":12.962888717651367},{"date":"2025-04-30","close":12.880786895751953},{"date":"2025-05-30","close":14.130550384521484},{"date":"2025-06-30","close":14.192062377929688},{"date":"2025-07-31","close":14.524689674377441},{"date":"2025-08-29","close":15.901392936706543},{"date":"2025-09-30","close":15.908380508422852},{"date":"2025-10-31","close":14.973694801330566},{"date":"2025-11-28","close":16.478540420532227},{"date":"2025-12-31","close":16.895320892333984},{"date":"2026-01-30","close":17.657657623291016},{"date":"2026-02-27","close":18.667757034301758},{"date":"2026-03-31","close":18.452648162841797},{"date":"2026-04-30","close":20.349918365478516},{"date":"2026-05-29","close":22.131620407104492},{"date":"2026-06-30","close":23.709999084472656},{"date":"2026-07-31","close":25.1299991607666},{"date":"2026-08-31","close":21.93000030517578},{"date":"2026-09-04","close":22.049999237060547}],"HSY":[{"date":"2014-01-31","close":73.82172393798828},{"date":"2014-02-28","close":78.9451675415039},{"date":"2014-03-31","close":77.88578033447266},{"date":"2014-04-30","close":71.79815673828125},{"date":"2014-05-30","close":72.98200225830078},{"date":"2014-06-30","close":73.00452423095703},{"date":"2014-07-31","close":66.09171295166016},{"date":"2014-08-29","close":68.94452667236328},{"date":"2014-09-30","close":71.96868896484375},{"date":"2014-10-31","close":72.33064270019531},{"date":"2014-11-28","close":76.05331420898438},{"date":"2014-12-31","close":78.8215103149414},{"date":"2015-01-30","close":77.51699829101562},{"date":"2015-02-27","close":79.10236358642578},{"date":"2015-03-31","close":76.91481018066406},{"date":"2015-04-30","close":70.0625228881836},{"date":"2015-05-29","close":71.17951202392578},{"date":"2015-06-30","close":68.09042358398438},{"date":"2015-07-31","close":71.20252227783203},{"date":"2015-08-31","close":69.05891418457031},{"date":"2015-09-30","close":70.87950134277344},{"date":"2015-10-30","close":68.4186019897461},{"date":"2015-11-30","close":67.04466247558594},{"date":"2015-12-31","close":69.3439712524414},{"date":"2016-01-29","close":68.44287109375},{"date":"2016-02-29","close":71.06092834472656},{"date":"2016-03-31","close":71.99910736083984},{"date":"2016-04-29","close":72.79656219482422},{"date":"2016-05-31","close":73.06257629394531},{"date":"2016-06-30","close":89.30392456054688},{"date":"2016-07-29","close":87.15572357177734},{"date":"2016-08-31","close":79.0311050415039},{"date":"2016-09-30","close":75.63694763183594},{"date":"2016-10-31","close":81.06443786621094},{"date":"2016-11-30","close":76.94223022460938},{"date":"2016-12-30","close":82.34819793701172},{"date":"2017-01-31","close":83.97242736816406},{"date":"2017-02-28","close":86.7596664428711},{"date":"2017-03-31","close":87.4803237915039},{"date":"2017-04-28","close":86.63955688476562},{"date":"2017-05-31","close":92.80937194824219},{"date":"2017-06-30","close":86.44869232177734},{"date":"2017-07-31","close":84.79010772705078},{"date":"2017-08-31","close":84.99349212646484},{"date":"2017-09-29","close":88.43634033203125},{"date":"2017-10-31","close":86.01422119140625},{"date":"2017-11-30","close":90.40068817138672},{"date":"2017-12-29","close":92.50321197509766},{"date":"2018-01-31","close":89.9117431640625},{"date":"2018-02-28","close":80.61571502685547},{"date":"2018-03-29","close":81.19001007080078},{"date":"2018-04-30","close":75.43059539794922},{"date":"2018-05-31","close":74.4017105102539},{"date":"2018-06-29","close":76.89717864990234},{"date":"2018-07-31","close":81.15270233154297},{"date":"2018-08-31","close":83.66436767578125},{"date":"2018-09-28","close":84.89617919921875},{"date":"2018-10-31","close":89.18263244628906},{"date":"2018-11-30","close":90.74447631835938},{"date":"2018-12-31","close":89.80602264404297},{"date":"2019-01-31","close":88.9011001586914},{"date":"2019-02-28","close":93.34760284423828},{"date":"2019-03-29","close":96.84771728515625},{"date":"2019-04-30","close":105.29859924316406},{"date":"2019-05-31","close":111.9098892211914},{"date":"2019-06-28","close":113.66534423828125},{"date":"2019-07-31","close":128.68453979492188},{"date":"2019-08-30","close":135.05804443359375},{"date":"2019-09-30","close":132.08384704589844},{"date":"2019-10-31","close":125.16393280029297},{"date":"2019-11-29","close":126.92117309570312},{"date":"2019-12-31","close":125.91033935546875},{"date":"2020-01-31","close":132.92628479003906},{"date":"2020-02-28","close":123.94596862792969},{"date":"2020-03-31","close":114.05541229248047},{"date":"2020-04-30","close":113.9951400756836},{"date":"2020-05-29","close":117.48479461669922},{"date":"2020-06-30","close":112.23748016357422},{"date":"2020-07-31","close":125.90999603271484},{"date":"2020-08-31","close":129.41098022460938},{"date":"2020-09-30","close":124.79663848876953},{"date":"2020-10-30","close":119.67732238769531},{"date":"2020-11-30","close":129.44891357421875},{"date":"2020-12-31","close":133.33531188964844},{"date":"2021-01-29","close":127.304443359375},{"date":"2021-02-26","close":128.1693572998047},{"date":"2021-03-31","close":139.1779327392578},{"date":"2021-04-30","close":144.58102416992188},{"date":"2021-05-28","close":152.994873046875},{"date":"2021-06-30","close":153.99388122558594},{"date":"2021-07-30","close":158.14920043945312},{"date":"2021-08-31","close":157.8984832763672},{"date":"2021-09-30","close":150.39010620117188},{"date":"2021-10-29","close":155.8103790283203},{"date":"2021-11-30","close":158.50840759277344},{"date":"2021-12-31","close":172.7794647216797},{"date":"2022-01-31","close":175.9944610595703},{"date":"2022-02-28","close":181.4361114501953},{"date":"2022-03-31","close":194.3265838623047},{"date":"2022-04-29","close":202.5255889892578},{"date":"2022-05-31","close":190.74063110351562},{"date":"2022-06-30","close":193.84890747070312},{"date":"2022-07-29","close":205.38108825683594},{"date":"2022-08-31","close":203.3309326171875},{"date":"2022-09-30","close":199.5298614501953},{"date":"2022-10-31","close":216.0917205810547},{"date":"2022-11-30","close":213.8263397216797},{"date":"2022-12-30","close":210.55308532714844},{"date":"2023-01-31","close":204.21566772460938},{"date":"2023-02-28","close":217.6399383544922},{"date":"2023-03-31","close":232.33375549316406},{"date":"2023-04-28","close":249.36537170410156},{"date":"2023-05-31","close":238.0867919921875},{"date":"2023-06-30","close":228.9190216064453},{"date":"2023-07-31","close":212.0595245361328},{"date":"2023-08-31","close":198.05410766601562},{"date":"2023-09-29","close":184.43019104003906},{"date":"2023-10-31","close":172.6959228515625},{"date":"2023-11-30","close":174.2827606201172},{"date":"2023-12-29","close":172.91017150878906},{"date":"2024-01-31","close":179.4949188232422},{"date":"2024-02-29","close":175.53146362304688},{"date":"2024-03-28","close":181.6776885986328},{"date":"2024-04-30","close":181.13592529296875},{"date":"2024-05-31","close":186.0288848876953},{"date":"2024-06-28","close":172.86402893066406},{"date":"2024-07-31","close":185.6997833251953},{"date":"2024-08-30","close":182.8170166015625},{"date":"2024-09-30","close":181.60491943359375},{"date":"2024-10-31","close":168.15834045410156},{"date":"2024-11-29","close":168.13291931152344},{"date":"2024-12-31","close":161.6607666015625},{"date":"2025-01-31","close":142.47337341308594},{"date":"2025-02-28","close":166.2848358154297},{"date":"2025-03-31","close":164.66732788085938},{"date":"2025-04-30","close":160.97018432617188},{"date":"2025-05-30","close":156.01780700683594},{"date":"2025-06-30","close":161.12484741210938},{"date":"2025-07-31","close":180.7180938720703},{"date":"2025-08-29","close":179.7736053466797},{"date":"2025-09-30","close":183.002197265625},{"date":"2025-10-31","close":165.9591522216797},{"date":"2025-11-28","close":185.42750549316406},{"date":"2025-12-31","close":179.4135284423828},{"date":"2026-01-30","close":192.00344848632812},{"date":"2026-02-27","close":234.47735595703125},{"date":"2026-03-31","close":206.303955078125},{"date":"2026-04-30","close":184.32293701171875},{"date":"2026-05-29","close":194.02999877929688},{"date":"2026-06-30","close":175.4499969482422},{"date":"2026-07-31","close":173.6843719482422},{"date":"2026-08-31","close":176.2100067138672},{"date":"2026-09-04","close":173.14999389648438}],"HUBB":[{"date":"2014-01-31","close":90.21387481689453},{"date":"2014-02-28","close":92.775146484375},{"date":"2014-03-31","close":93.03124237060547},{"date":"2014-04-30","close":91.36261749267578},{"date":"2014-05-30","close":91.19226837158203},{"date":"2014-06-30","close":95.98567199707031},{"date":"2014-07-31","close":91.14546966552734},{"date":"2014-08-29","close":94.6198501586914},{"date":"2014-09-30","close":94.33026885986328},{"date":"2014-10-31","close":88.75794982910156},{"date":"2014-11-28","close":84.01252746582031},{"date":"2014-12-31","close":84.03614807128906},{"date":"2015-01-30","close":83.41470336914062},{"date":"2015-02-27","close":89.9521255493164},{"date":"2015-03-31","close":86.6480941772461},{"date":"2015-04-30","close":86.02363586425781},{"date":"2015-05-29","close":85.82911682128906},{"date":"2015-06-30","close":86.02774810791016},{"date":"2015-07-31","close":82.95304870605469},{"date":"2015-08-31","close":78.8499984741211},{"date":"2015-09-30","close":67.88595581054688},{"date":"2015-10-30","close":77.39559173583984},{"date":"2015-11-30","close":79.85591888427734},{"date":"2015-12-31","close":81.26336669921875},{"date":"2016-01-29","close":72.73005676269531},{"date":"2016-02-29","close":80.43629455566406},{"date":"2016-03-31","close":85.75498962402344},{"date":"2016-04-29","close":85.61738586425781},{"date":"2016-05-31","close":86.54337310791016},{"date":"2016-06-30","close":85.89186096191406},{"date":"2016-07-29","close":87.81377410888672},{"date":"2016-08-31","close":88.72259521484375},{"date":"2016-09-30","close":88.25566864013672},{"date":"2016-10-31","close":85.61801147460938},{"date":"2016-11-30","close":92.54704284667969},{"date":"2016-12-30","close":96.19021606445312},{"date":"2017-01-31","close":100.62470245361328},{"date":"2017-02-28","close":98.34403991699219},{"date":"2017-03-31","close":99.52960205078125},{"date":"2017-04-28","close":93.7924575805664},{"date":"2017-05-31","close":96.67586517333984},{"date":"2017-06-30","close":94.39053344726562},{"date":"2017-07-31","close":99.07797241210938},{"date":"2017-08-31","close":94.67449188232422},{"date":"2017-09-29","close":97.38571166992188},{"date":"2017-10-31","close":105.6116943359375},{"date":"2017-11-30","close":106.23527526855469},{"date":"2017-12-29","close":114.30066680908203},{"date":"2018-01-31","close":114.81584930419922},{"date":"2018-02-28","close":111.31525421142578},{"date":"2018-03-29","close":103.44122314453125},{"date":"2018-04-30","close":88.21977996826172},{"date":"2018-05-31","close":92.12635803222656},{"date":"2018-06-29","close":90.45818328857422},{"date":"2018-07-31","close":105.43757629394531},{"date":"2018-08-31","close":108.75845336914062},{"date":"2018-09-28","close":114.96409606933594},{"date":"2018-10-31","close":87.53350830078125},{"date":"2018-11-30","close":95.56310272216797},{"date":"2018-12-31","close":86.17682647705078},{"date":"2019-01-31","close":94.84309387207031},{"date":"2019-02-28","close":103.1354751586914},{"date":"2019-03-29","close":103.0743408203125},{"date":"2019-04-30","close":111.4789047241211},{"date":"2019-05-31","close":100.79061126708984},{"date":"2019-06-28","close":114.74678802490234},{"date":"2019-07-31","close":114.28923034667969},{"date":"2019-08-30","close":116.1666259765625},{"date":"2019-09-30","close":116.39694213867188},{"date":"2019-10-31","close":125.52091217041016},{"date":"2019-11-29","close":131.0346221923828},{"date":"2019-12-31","close":131.74757385253906},{"date":"2020-01-31","close":127.65669250488281},{"date":"2020-02-28","close":119.55099487304688},{"date":"2020-03-31","close":102.95167541503906},{"date":"2020-04-30","close":111.64616394042969},{"date":"2020-05-29","close":110.64596557617188},{"date":"2020-06-30","close":113.30320739746094},{"date":"2020-07-31","close":121.98896789550781},{"date":"2020-08-31","close":131.7955322265625},{"date":"2020-09-30","close":124.44731140136719},{"date":"2020-10-30","close":132.3320770263672},{"date":"2020-11-30","close":147.84716796875},{"date":"2020-12-31","close":143.45533752441406},{"date":"2021-01-29","close":142.36654663085938},{"date":"2021-02-26","close":163.31236267089844},{"date":"2021-03-31","close":171.942138671875},{"date":"2021-04-30","close":176.6526336669922},{"date":"2021-05-28","close":176.30465698242188},{"date":"2021-06-30","close":172.7903594970703},{"date":"2021-07-30","close":185.38623046875},{"date":"2021-08-31","close":191.5128173828125},{"date":"2021-09-30","close":167.87452697753906},{"date":"2021-10-29","close":185.2501678466797},{"date":"2021-11-30","close":182.78176879882812},{"date":"2021-12-31","close":194.52203369140625},{"date":"2022-01-31","close":174.92691040039062},{"date":"2022-02-28","close":167.48207092285156},{"date":"2022-03-31","close":172.66859436035156},{"date":"2022-04-29","close":183.5584259033203},{"date":"2022-05-31","close":179.39956665039062},{"date":"2022-06-30","close":168.7410430908203},{"date":"2022-07-29","close":206.9530487060547},{"date":"2022-08-31","close":195.90707397460938},{"date":"2022-09-30","close":211.76577758789062},{"date":"2022-10-31","close":225.51632690429688},{"date":"2022-11-30","close":242.3489227294922},{"date":"2022-12-30","close":223.8622589111328},{"date":"2023-01-31","close":218.3582305908203},{"date":"2023-02-28","close":241.0100555419922},{"date":"2023-03-31","close":233.1245880126953},{"date":"2023-04-28","close":258.0458068847656},{"date":"2023-05-31","close":271.681640625},{"date":"2023-06-30","close":318.9081115722656},{"date":"2023-07-31","close":300.094482421875},{"date":"2023-08-31","close":314.6849365234375},{"date":"2023-09-29","close":302.4855651855469},{"date":"2023-10-31","close":260.6851806640625},{"date":"2023-11-30","close":290.74566650390625},{"date":"2023-12-29","close":318.78326416015625},{"date":"2024-01-31","close":325.21844482421875},{"date":"2024-02-29","close":370.15606689453125},{"date":"2024-03-28","close":403.58648681640625},{"date":"2024-04-30","close":360.2864074707031},{"date":"2024-05-31","close":379.3336181640625},{"date":"2024-06-28","close":356.49884033203125},{"date":"2024-07-31","close":385.92742919921875},{"date":"2024-08-30","close":391.29949951171875},{"date":"2024-09-30","close":419.11669921875},{"date":"2024-10-31","close":417.8251647949219},{"date":"2024-11-29","close":451.4713134765625},{"date":"2024-12-31","close":411.0430908203125},{"date":"2025-01-31","close":415.0859375},{"date":"2025-02-28","close":365.93719482421875},{"date":"2025-03-31","close":325.8760681152344},{"date":"2025-04-30","close":357.6551513671875},{"date":"2025-05-30","close":384.93365478515625},{"date":"2025-06-30","close":403.5390319824219},{"date":"2025-07-31","close":432.2623596191406},{"date":"2025-08-29","close":427.1144104003906},{"date":"2025-09-30","close":426.4405517578125},{"date":"2025-10-31","close":465.7736511230469},{"date":"2025-11-28","close":428.9721374511719},{"date":"2025-12-31","close":441.57989501953125},{"date":"2026-01-30","close":485.16021728515625},{"date":"2026-02-27","close":510.0970458984375},{"date":"2026-03-31","close":489.2696228027344},{"date":"2026-04-30","close":506.6474304199219},{"date":"2026-05-29","close":473.6099853515625},{"date":"2026-06-30","close":523.2000122070312},{"date":"2026-07-31","close":471.09014892578125},{"date":"2026-08-31","close":453},{"date":"2026-09-04","close":460.7200012207031}],"HUM":[{"date":"2014-01-31","close":87.79359436035156},{"date":"2014-02-28","close":101.4724349975586},{"date":"2014-03-31","close":101.95072174072266},{"date":"2014-04-30","close":99.26449584960938},{"date":"2014-05-30","close":112.5691146850586},{"date":"2014-06-30","close":115.76904296875},{"date":"2014-07-31","close":106.64131164550781},{"date":"2014-08-29","close":116.693603515625},{"date":"2014-09-30","close":118.35099029541016},{"date":"2014-10-31","close":126.12657165527344},{"date":"2014-11-28","close":125.3271713256836},{"date":"2014-12-31","close":130.72091674804688},{"date":"2015-01-30","close":133.2783660888672},{"date":"2015-02-27","close":149.60597229003906},{"date":"2015-03-31","close":162.27862548828125},{"date":"2015-04-30","close":150.9568634033203},{"date":"2015-05-29","close":195.6696014404297},{"date":"2015-06-30","close":174.62261962890625},{"date":"2015-07-31","close":166.23291015625},{"date":"2015-08-31","close":166.8719940185547},{"date":"2015-09-30","close":163.67404174804688},{"date":"2015-10-30","close":163.33570861816406},{"date":"2015-11-30","close":154.21934509277344},{"date":"2015-12-31","close":163.49188232421875},{"date":"2016-01-29","close":149.09445190429688},{"date":"2016-02-29","close":162.0814971923828},{"date":"2016-03-31","close":167.82447814941406},{"date":"2016-04-29","close":162.43060302734375},{"date":"2016-05-31","close":158.24752807617188},{"date":"2016-06-30","close":165.2791290283203},{"date":"2016-07-29","close":158.54412841796875},{"date":"2016-08-31","close":164.20408630371094},{"date":"2016-09-30","close":162.53184509277344},{"date":"2016-10-31","close":157.86338806152344},{"date":"2016-11-30","close":195.69793701171875},{"date":"2016-12-30","close":187.77398681640625},{"date":"2017-01-31","close":182.9459228515625},{"date":"2017-02-28","close":194.6968536376953},{"date":"2017-03-31","close":190.3557586669922},{"date":"2017-04-28","close":204.98287963867188},{"date":"2017-05-31","close":214.4757080078125},{"date":"2017-06-30","close":222.57113647460938},{"date":"2017-07-31","close":213.8577423095703},{"date":"2017-08-31","close":238.2960205078125},{"date":"2017-09-29","close":225.73338317871094},{"date":"2017-10-31","close":236.59239196777344},{"date":"2017-11-30","close":241.6976776123047},{"date":"2017-12-29","close":230.21836853027344},{"date":"2018-01-31","close":261.5488586425781},{"date":"2018-02-28","close":252.2592010498047},{"date":"2018-03-29","close":249.95127868652344},{"date":"2018-04-30","close":273.5210266113281},{"date":"2018-05-31","close":270.5458984375},{"date":"2018-06-29","close":277.1927490234375},{"date":"2018-07-31","close":292.60626220703125},{"date":"2018-08-31","close":310.37603759765625},{"date":"2018-09-28","close":315.7491455078125},{"date":"2018-10-31","close":298.85723876953125},{"date":"2018-11-30","close":307.3078918457031},{"date":"2018-12-31","close":267.6802673339844},{"date":"2019-01-31","close":288.71307373046875},{"date":"2019-02-28","close":266.33477783203125},{"date":"2019-03-29","close":249.06524658203125},{"date":"2019-04-30","close":239.1494598388672},{"date":"2019-05-31","close":229.2711181640625},{"date":"2019-06-28","close":248.93247985839844},{"date":"2019-07-31","close":278.4421691894531},{"date":"2019-08-30","close":265.737548828125},{"date":"2019-09-30","close":240.39756774902344},{"date":"2019-10-31","close":276.62603759765625},{"date":"2019-11-29","close":320.8465881347656},{"date":"2019-12-31","close":345.1375732421875},{"date":"2020-01-31","close":316.6241455078125},{"date":"2020-02-28","close":301.0302429199219},{"date":"2020-03-31","close":296.3238830566406},{"date":"2020-04-30","close":360.3030700683594},{"date":"2020-05-29","close":387.5084228515625},{"date":"2020-06-30","close":366.51031494140625},{"date":"2020-07-31","close":370.952880859375},{"date":"2020-08-31","close":392.4283447265625},{"date":"2020-09-30","close":391.8306884765625},{"date":"2020-10-30","close":377.9994812011719},{"date":"2020-11-30","close":379.1734313964844},{"date":"2020-12-31","close":388.9994812011719},{"date":"2021-01-29","close":363.24761962890625},{"date":"2021-02-26","close":359.9669189453125},{"date":"2021-03-31","close":398.1693420410156},{"date":"2021-04-30","close":422.8525085449219},{"date":"2021-05-28","close":415.69158935546875},{"date":"2021-06-30","close":421.1217346191406},{"date":"2021-07-30","close":405.08428955078125},{"date":"2021-08-31","close":385.6415100097656},{"date":"2021-09-30","close":370.82232666015625},{"date":"2021-10-29","close":441.34674072265625},{"date":"2021-11-30","close":399.9430847167969},{"date":"2021-12-31","close":442.6744689941406},{"date":"2022-01-31","close":374.5736389160156},{"date":"2022-02-28","close":414.483642578125},{"date":"2022-03-31","close":416.04168701171875},{"date":"2022-04-29","close":425.0189514160156},{"date":"2022-05-31","close":434.2638244628906},{"date":"2022-06-30","close":448.2597351074219},{"date":"2022-07-29","close":461.60015869140625},{"date":"2022-08-31","close":461.3895263671875},{"date":"2022-09-30","close":465.3978576660156},{"date":"2022-10-31","close":535.314453125},{"date":"2022-11-30","close":527.4682006835938},{"date":"2022-12-30","close":492.04888916015625},{"date":"2023-01-31","close":491.578125},{"date":"2023-02-28","close":475.5540466308594},{"date":"2023-03-31","close":467.2212829589844},{"date":"2023-04-28","close":510.5594482421875},{"date":"2023-05-31","close":483.01470947265625},{"date":"2023-06-30","close":431.1891784667969},{"date":"2023-07-31","close":440.5433349609375},{"date":"2023-08-31","close":445.1722717285156},{"date":"2023-09-29","close":470.0176086425781},{"date":"2023-10-31","close":505.9268798828125},{"date":"2023-11-30","close":468.4139099121094},{"date":"2023-12-29","close":443.1502685546875},{"date":"2024-01-31","close":365.9539794921875},{"date":"2024-02-29","close":339.1022033691406},{"date":"2024-03-28","close":336.47222900390625},{"date":"2024-04-30","close":293.161376953125},{"date":"2024-05-31","close":347.5353088378906},{"date":"2024-06-28","close":363.4925231933594},{"date":"2024-07-31","close":351.7798767089844},{"date":"2024-08-30","close":344.83392333984375},{"date":"2024-09-30","close":308.98529052734375},{"date":"2024-10-31","close":251.51759338378906},{"date":"2024-11-29","close":289.123779296875},{"date":"2024-12-31","close":248.36293029785156},{"date":"2025-01-31","close":287.0500183105469},{"date":"2025-02-28","close":264.72076416015625},{"date":"2025-03-31","close":259.87408447265625},{"date":"2025-04-30","close":257.55621337890625},{"date":"2025-05-30","close":228.9661102294922},{"date":"2025-06-30","close":241.00245666503906},{"date":"2025-07-31","close":246.3157958984375},{"date":"2025-08-29","close":299.3406982421875},{"date":"2025-09-30","close":257.364501953125},{"date":"2025-10-31","close":275.190185546875},{"date":"2025-11-28","close":243.11978149414062},{"date":"2025-12-31","close":254.23594665527344},{"date":"2026-01-30","close":193.7565155029297},{"date":"2026-02-27","close":189.13095092773438},{"date":"2026-03-31","close":172.9818878173828},{"date":"2026-04-30","close":235.88348388671875},{"date":"2026-05-29","close":304.7011413574219},{"date":"2026-06-30","close":397.2200012207031},{"date":"2026-07-31","close":363.8599853515625},{"date":"2026-08-31","close":383.2300109863281},{"date":"2026-09-04","close":401.5400085449219}],"HWM":[{"date":"2016-11-30","close":14.180184364318848},{"date":"2016-12-30","close":13.635927200317383},{"date":"2017-01-31","close":16.761747360229492},{"date":"2017-02-28","close":21.230560302734375},{"date":"2017-03-31","close":19.423860549926758},{"date":"2017-04-28","close":20.15391731262207},{"date":"2017-05-31","close":20.30201530456543},{"date":"2017-06-30","close":16.739742279052734},{"date":"2017-07-31","close":18.32133674621582},{"date":"2017-08-31","close":18.869003295898438},{"date":"2017-09-29","close":18.431909561157227},{"date":"2017-10-31","close":18.609716415405273},{"date":"2017-11-30","close":18.275537490844727},{"date":"2017-12-29","close":20.23602294921875},{"date":"2018-01-31","close":22.32274627685547},{"date":"2018-02-28","close":18.148393630981445},{"date":"2018-03-29","close":17.14386749267578},{"date":"2018-04-30","close":13.252266883850098},{"date":"2018-05-31","close":13.178735733032227},{"date":"2018-06-29","close":12.70086669921875},{"date":"2018-07-31","close":16.19528579711914},{"date":"2018-08-31","close":16.757448196411133},{"date":"2018-09-28","close":16.48040771484375},{"date":"2018-10-31","close":15.222472190856934},{"date":"2018-11-30","close":16.131162643432617},{"date":"2018-12-31","close":12.661613464355469},{"date":"2019-01-31","close":14.133543968200684},{"date":"2019-02-28","close":13.931343078613281},{"date":"2019-03-29","close":14.398486137390137},{"date":"2019-04-30","close":16.18416976928711},{"date":"2019-05-31","close":16.51601219177246},{"date":"2019-06-28","close":19.472299575805664},{"date":"2019-07-31","close":18.884057998657227},{"date":"2019-08-30","close":19.502965927124023},{"date":"2019-09-30","close":19.623720169067383},{"date":"2019-10-31","close":20.733219146728516},{"date":"2019-11-29","close":23.383207321166992},{"date":"2019-12-31","close":23.239715576171875},{"date":"2020-01-31","close":22.620386123657227},{"date":"2020-02-28","close":22.181413650512695},{"date":"2020-03-31","close":12.137428283691406},{"date":"2020-04-30","close":12.880548477172852},{"date":"2020-05-29","close":12.890401840209961},{"date":"2020-06-30","close":15.620248794555664},{"date":"2020-07-31","close":14.565757751464844},{"date":"2020-08-31","close":17.26604652404785},{"date":"2020-09-30","close":16.477636337280273},{"date":"2020-10-30","close":16.999956130981445},{"date":"2020-11-30","close":23.11994171142578},{"date":"2020-12-31","close":28.12630844116211},{"date":"2021-01-29","close":24.22370719909668},{"date":"2021-02-26","close":27.702539443969727},{"date":"2021-03-31","close":31.664274215698242},{"date":"2021-04-30","close":31.49673080444336},{"date":"2021-05-28","close":34.965702056884766},{"date":"2021-06-30","close":33.9703483581543},{"date":"2021-07-30","close":32.34427261352539},{"date":"2021-08-31","close":31.31017303466797},{"date":"2021-09-30","close":30.76779556274414},{"date":"2021-10-29","close":29.278717041015625},{"date":"2021-11-30","close":27.758563995361328},{"date":"2021-12-31","close":31.409713745117188},{"date":"2022-01-31","close":30.67948341369629},{"date":"2022-02-28","close":35.467445373535156},{"date":"2022-03-31","close":35.487205505371094},{"date":"2022-04-29","close":33.69013214111328},{"date":"2022-05-31","close":35.338687896728516},{"date":"2022-06-30","close":31.070772171020508},{"date":"2022-07-29","close":36.682281494140625},{"date":"2022-08-31","close":35.02159881591797},{"date":"2022-09-30","close":30.573463439941406},{"date":"2022-10-31","close":35.14020538330078},{"date":"2022-11-30","close":37.2779655456543},{"date":"2022-12-30","close":38.99985885620117},{"date":"2023-01-31","close":40.26653289794922},{"date":"2023-02-28","close":41.781959533691406},{"date":"2023-03-31","close":41.970157623291016},{"date":"2023-04-28","close":43.872039794921875},{"date":"2023-05-31","close":42.384498596191406},{"date":"2023-06-30","close":49.13628005981445},{"date":"2023-07-31","close":50.70276641845703},{"date":"2023-08-31","close":49.08790969848633},{"date":"2023-09-29","close":45.89278030395508},{"date":"2023-10-31","close":43.75938415527344},{"date":"2023-11-30","close":52.247772216796875},{"date":"2023-12-29","close":53.757591247558594},{"date":"2024-01-31","close":55.88325881958008},{"date":"2024-02-29","close":66.16033935546875},{"date":"2024-03-28","close":68.02933502197266},{"date":"2024-04-30","close":66.35916900634766},{"date":"2024-05-31","close":84.2060775756836},{"date":"2024-06-28","close":77.22288513183594},{"date":"2024-07-31","close":95.1981201171875},{"date":"2024-08-30","close":96.23681640625},{"date":"2024-09-30","close":99.81109619140625},{"date":"2024-10-31","close":99.28340148925781},{"date":"2024-11-29","close":117.9465560913086},{"date":"2024-12-31","close":108.96955108642578},{"date":"2025-01-31","close":126.11653900146484},{"date":"2025-02-28","close":136.2054443359375},{"date":"2025-03-31","close":129.3552703857422},{"date":"2025-04-30","close":138.17971801757812},{"date":"2025-05-30","close":169.50689697265625},{"date":"2025-06-30","close":185.71029663085938},{"date":"2025-07-31","close":179.3646240234375},{"date":"2025-08-29","close":173.82228088378906},{"date":"2025-09-30","close":195.91697692871094},{"date":"2025-10-31","close":205.62147521972656},{"date":"2025-11-28","close":204.38284301757812},{"date":"2025-12-31","close":204.8124237060547},{"date":"2026-01-30","close":207.86932373046875},{"date":"2026-02-27","close":262.4143981933594},{"date":"2026-03-31","close":230.35853576660156},{"date":"2026-04-30","close":242.9329833984375},{"date":"2026-05-29","close":258.25},{"date":"2026-06-30","close":268.8599853515625},{"date":"2026-07-31","close":282.1236267089844},{"date":"2026-08-31","close":244.9499969482422},{"date":"2026-09-04","close":259.2699890136719}],"IBKR":[{"date":"2014-01-31","close":4.800350189208984},{"date":"2014-02-28","close":5.058409690856934},{"date":"2014-03-31","close":4.928766250610352},{"date":"2014-04-30","close":5.435972213745117},{"date":"2014-05-30","close":5.258457660675049},{"date":"2014-06-30","close":5.320131778717041},{"date":"2014-07-31","close":5.258457660675049},{"date":"2014-08-29","close":5.376904487609863},{"date":"2014-09-30","close":5.723283767700195},{"date":"2014-10-31","close":5.9228515625},{"date":"2014-11-28","close":6.289694309234619},{"date":"2014-12-31","close":6.71330451965332},{"date":"2015-01-30","close":7.051732063293457},{"date":"2015-02-27","close":7.359764099121094},{"date":"2015-03-31","close":7.856264114379883},{"date":"2015-04-30","close":7.840097427368164},{"date":"2015-05-29","close":8.267311096191406},{"date":"2015-06-30","close":9.624350547790527},{"date":"2015-07-31","close":9.297828674316406},{"date":"2015-08-31","close":9.267843246459961},{"date":"2015-09-30","close":9.163376808166504},{"date":"2015-10-30","close":9.551080703735352},{"date":"2015-11-30","close":10.089629173278809},{"date":"2015-12-31","close":10.145477294921875},{"date":"2016-01-29","close":7.509051322937012},{"date":"2016-02-29","close":7.974409580230713},{"date":"2016-03-31","close":9.176286697387695},{"date":"2016-04-29","close":8.86823558807373},{"date":"2016-05-31","close":9.400822639465332},{"date":"2016-06-30","close":8.282456398010254},{"date":"2016-07-29","close":8.151434898376465},{"date":"2016-08-31","close":8.418221473693848},{"date":"2016-09-30","close":8.275103569030762},{"date":"2016-10-31","close":7.787092208862305},{"date":"2016-11-30","close":8.638798713684082},{"date":"2016-12-30","close":8.58939266204834},{"date":"2017-01-31","close":8.784661293029785},{"date":"2017-02-28","close":8.659531593322754},{"date":"2017-03-31","close":8.19011116027832},{"date":"2017-04-28","close":8.216056823730469},{"date":"2017-05-31","close":8.251252174377441},{"date":"2017-06-30","close":8.85212230682373},{"date":"2017-07-31","close":9.474271774291992},{"date":"2017-08-31","close":9.942803382873535},{"date":"2017-09-29","close":10.68027114868164},{"date":"2017-10-31","close":12.809686660766602},{"date":"2017-11-30","close":13.55428695678711},{"date":"2017-12-29","close":14.065007209777832},{"date":"2018-01-31","close":15.200471878051758},{"date":"2018-02-28","close":16.509103775024414},{"date":"2018-03-29","close":15.995272636413574},{"date":"2018-04-30","close":17.650941848754883},{"date":"2018-05-31","close":17.33641242980957},{"date":"2018-06-29","close":15.342655181884766},{"date":"2018-07-31","close":14.258831024169922},{"date":"2018-08-31","close":14.830587387084961},{"date":"2018-09-28","close":13.19626522064209},{"date":"2018-10-31","close":11.788597106933594},{"date":"2018-11-30","close":13.826921463012695},{"date":"2018-12-31","close":13.062077522277832},{"date":"2019-01-31","close":12.04627513885498},{"date":"2019-02-28","close":13.224506378173828},{"date":"2019-03-29","close":12.42236614227295},{"date":"2019-04-30","close":12.987455368041992},{"date":"2019-05-31","close":12.187067031860352},{"date":"2019-06-28","close":13.002738952636719},{"date":"2019-07-31","close":12.297425270080566},{"date":"2019-08-30","close":11.348381996154785},{"date":"2019-09-30","close":12.93042278289795},{"date":"2019-10-31","close":11.43734073638916},{"date":"2019-11-29","close":11.665541648864746},{"date":"2019-12-31","close":11.231882095336914},{"date":"2020-01-31","close":11.323433876037598},{"date":"2020-02-28","close":12.334035873413086},{"date":"2020-03-31","close":10.419967651367188},{"date":"2020-04-30","close":9.896193504333496},{"date":"2020-05-29","close":10.245950698852539},{"date":"2020-06-30","close":10.105626106262207},{"date":"2020-07-31","close":11.999979019165039},{"date":"2020-08-31","close":12.851516723632812},{"date":"2020-09-30","close":11.714707374572754},{"date":"2020-10-30","close":11.53049087524414},{"date":"2020-11-30","close":12.812173843383789},{"date":"2020-12-31","close":14.793736457824707},{"date":"2021-01-29","close":14.85930347442627},{"date":"2021-02-26","close":17.602853775024414},{"date":"2021-03-31","close":17.760910034179688},{"date":"2021-04-30","close":17.39130210876465},{"date":"2021-05-28","close":16.379898071289062},{"date":"2021-06-30","close":16.00728988647461},{"date":"2021-07-30","close":15.064824104309082},{"date":"2021-08-31","close":15.76630973815918},{"date":"2021-09-30","close":15.205318450927734},{"date":"2021-10-29","close":17.280988693237305},{"date":"2021-11-30","close":18.029325485229492},{"date":"2021-12-31","close":19.397035598754883},{"date":"2022-01-31","close":16.654293060302734},{"date":"2022-02-28","close":16.187000274658203},{"date":"2022-03-31","close":16.120962142944336},{"date":"2022-04-29","close":14.56781005859375},{"date":"2022-05-31","close":15.076738357543945},{"date":"2022-06-30","close":13.476947784423828},{"date":"2022-07-29","close":14.37851619720459},{"date":"2022-08-31","close":15.113870620727539},{"date":"2022-09-30","close":15.683187484741211},{"date":"2022-10-31","close":19.66840171813965},{"date":"2022-11-30","close":19.729934692382812},{"date":"2022-12-30","close":17.776594161987305},{"date":"2023-01-31","close":19.6414852142334},{"date":"2023-02-28","close":21.182008743286133},{"date":"2023-03-31","close":20.30875015258789},{"date":"2023-04-28","close":19.150148391723633},{"date":"2023-05-31","close":19.0217342376709},{"date":"2023-06-30","close":20.460121154785156},{"date":"2023-07-31","close":21.50936508178711},{"date":"2023-08-31","close":22.457868576049805},{"date":"2023-09-29","close":21.343360900878906},{"date":"2023-10-31","close":19.74310302734375},{"date":"2023-11-30","close":19.21826934814453},{"date":"2023-12-29","close":20.46755599975586},{"date":"2024-01-31","close":21.91189193725586},{"date":"2024-02-29","close":26.86712074279785},{"date":"2024-03-28","close":27.60601234436035},{"date":"2024-04-30","close":28.448699951171875},{"date":"2024-05-31","close":31.129213333129883},{"date":"2024-06-28","close":30.35667610168457},{"date":"2024-07-31","close":29.53214454650879},{"date":"2024-08-30","close":31.977041244506836},{"date":"2024-09-30","close":34.57460403442383},{"date":"2024-10-31","close":37.85443115234375},{"date":"2024-11-29","close":47.47061538696289},{"date":"2024-12-31","close":43.88840103149414},{"date":"2025-01-31","close":54.01649475097656},{"date":"2025-02-28","close":50.83955001831055},{"date":"2025-03-31","close":41.186500549316406},{"date":"2025-04-30","close":42.7435302734375},{"date":"2025-05-30","close":52.23268127441406},{"date":"2025-06-30","close":55.211997985839844},{"date":"2025-07-31","close":65.32572174072266},{"date":"2025-08-29","close":62.09672164916992},{"date":"2025-09-30","close":68.65159606933594},{"date":"2025-10-31","close":70.19802856445312},{"date":"2025-11-28","close":64.87031555175781},{"date":"2025-12-31","close":64.24099731445312},{"date":"2026-01-30","close":74.79965209960938},{"date":"2026-02-27","close":71.19000244140625},{"date":"2026-03-31","close":67.06999969482422},{"date":"2026-04-30","close":79.5},{"date":"2026-05-29","close":86.97000122070312},{"date":"2026-06-30","close":87.04000091552734},{"date":"2026-07-31","close":87.91040802001953},{"date":"2026-08-31","close":97.2020034790039},{"date":"2026-09-04","close":92.62000274658203}],"IBM":[{"date":"2014-01-31","close":103.08846282958984},{"date":"2014-02-28","close":108.63446807861328},{"date":"2014-03-31","close":112.92894744873047},{"date":"2014-04-30","close":115.2638931274414},{"date":"2014-05-30","close":108.78900146484375},{"date":"2014-06-30","close":106.96562194824219},{"date":"2014-07-31","close":113.1025619506836},{"date":"2014-08-29","close":114.14537811279297},{"date":"2014-09-30","close":112.67930603027344},{"date":"2014-10-31","close":97.58451843261719},{"date":"2014-11-28","close":96.91964721679688},{"date":"2014-12-31","close":95.8857421875},{"date":"2015-01-30","close":91.6245346069336},{"date":"2015-02-27","close":97.46111297607422},{"date":"2015-03-31","close":96.59449005126953},{"date":"2015-04-30","close":103.08829498291016},{"date":"2015-05-29","close":102.87397003173828},{"date":"2015-06-30","close":98.63529968261719},{"date":"2015-07-31","close":98.22900390625},{"date":"2015-08-31","close":90.42339324951172},{"date":"2015-09-30","close":88.63802337646484},{"date":"2015-10-30","close":85.64816284179688},{"date":"2015-11-30","close":86.04421997070312},{"date":"2015-12-31","close":84.933349609375},{"date":"2016-01-29","close":77.01520538330078},{"date":"2016-02-29","close":81.69229125976562},{"date":"2016-03-31","close":94.4233627319336},{"date":"2016-04-29","close":90.98809814453125},{"date":"2016-05-31","close":96.77613067626953},{"date":"2016-06-30","close":95.54232788085938},{"date":"2016-07-29","close":101.10692596435547},{"date":"2016-08-31","close":100.87543487548828},{"date":"2016-09-30","close":100.85636138916016},{"date":"2016-10-31","close":97.5802230834961},{"date":"2016-11-30","close":103.93041229248047},{"date":"2016-12-30","close":106.34577941894531},{"date":"2017-01-31","close":111.81070709228516},{"date":"2017-02-28","close":116.11722564697266},{"date":"2017-03-31","close":112.44942474365234},{"date":"2017-04-28","close":103.50591278076172},{"date":"2017-05-31","close":99.52232360839844},{"date":"2017-06-30","close":100.30476379394531},{"date":"2017-07-31","close":94.3320541381836},{"date":"2017-08-31","close":94.24799346923828},{"date":"2017-09-29","close":95.59883117675781},{"date":"2017-10-31","close":101.5161361694336},{"date":"2017-11-30","close":102.4709243774414},{"date":"2017-12-29","close":102.1048812866211},{"date":"2018-01-31","close":108.9465103149414},{"date":"2018-02-28","close":104.72987365722656},{"date":"2018-03-29","close":103.116943359375},{"date":"2018-04-30","close":97.4244155883789},{"date":"2018-05-31","close":96.02557373046875},{"date":"2018-06-29","close":94.93152618408203},{"date":"2018-07-31","close":98.48552703857422},{"date":"2018-08-31","close":100.61418151855469},{"date":"2018-09-28","close":103.86309814453125},{"date":"2018-10-31","close":79.28656005859375},{"date":"2018-11-30","close":86.44573974609375},{"date":"2018-12-31","close":79.07205963134766},{"date":"2019-01-31","close":93.5063705444336},{"date":"2019-02-28","close":97.2066650390625},{"date":"2019-03-29","close":99.29676055908203},{"date":"2019-04-30","close":98.712646484375},{"date":"2019-05-31","close":90.42864227294922},{"date":"2019-06-28","close":98.19757843017578},{"date":"2019-07-31","close":105.56060791015625},{"date":"2019-08-30","close":97.6470718383789},{"date":"2019-09-30","close":104.77262115478516},{"date":"2019-10-31","close":96.35018157958984},{"date":"2019-11-29","close":98.01304626464844},{"date":"2019-12-31","close":97.71415710449219},{"date":"2020-01-31","close":104.77809143066406},{"date":"2020-02-28","close":95.8691177368164},{"date":"2020-03-31","close":81.71155548095703},{"date":"2020-04-30","close":92.48811340332031},{"date":"2020-05-29","close":93.2358169555664},{"date":"2020-06-30","close":90.15281677246094},{"date":"2020-07-31","close":91.7726821899414},{"date":"2020-08-31","close":93.2541275024414},{"date":"2020-09-30","close":92.01384735107422},{"date":"2020-10-30","close":84.44371032714844},{"date":"2020-11-30","close":94.76746368408203},{"date":"2020-12-31","close":96.57813262939453},{"date":"2021-01-29","close":91.384033203125},{"date":"2021-02-26","close":92.4652099609375},{"date":"2021-03-31","close":103.6064682006836},{"date":"2021-04-30","close":110.30829620361328},{"date":"2021-05-28","close":113.00304412841797},{"date":"2021-06-30","close":115.24364471435547},{"date":"2021-07-30","close":110.81752014160156},{"date":"2021-08-31","close":111.6003189086914},{"date":"2021-09-30","close":110.47908020019531},{"date":"2021-10-29","close":99.48125457763672},{"date":"2021-11-30","close":98.70279693603516},{"date":"2021-12-31","close":112.66114044189453},{"date":"2022-01-31","close":112.58523559570312},{"date":"2022-02-28","close":104.50672912597656},{"date":"2022-03-31","close":110.91309356689453},{"date":"2022-04-29","close":112.7812728881836},{"date":"2022-05-31","close":119.87367248535156},{"date":"2022-06-30","close":121.90264129638672},{"date":"2022-07-29","close":112.92333984375},{"date":"2022-08-31","close":112.30030822753906},{"date":"2022-09-30","close":103.872314453125},{"date":"2022-10-31","close":120.90316009521484},{"date":"2022-11-30","close":131.73129272460938},{"date":"2022-12-30","close":124.64484405517578},{"date":"2023-01-31","close":119.19514465332031},{"date":"2023-02-28","close":115.79631805419922},{"date":"2023-03-31","close":117.3993911743164},{"date":"2023-04-28","close":113.20814514160156},{"date":"2023-05-31","close":116.73075866699219},{"date":"2023-06-30","close":121.46932983398438},{"date":"2023-07-31","close":130.88296508789062},{"date":"2023-08-31","close":134.82241821289062},{"date":"2023-09-29","close":128.82643127441406},{"date":"2023-10-31","close":132.81150817871094},{"date":"2023-11-30","close":147.24436950683594},{"date":"2023-12-29","close":151.87823486328125},{"date":"2024-01-31","close":170.55308532714844},{"date":"2024-02-29","close":173.39181518554688},{"date":"2024-03-28","close":178.94882202148438},{"date":"2024-04-30","close":155.74620056152344},{"date":"2024-05-31","close":157.90744018554688},{"date":"2024-06-28","close":163.6804962158203},{"date":"2024-07-31","close":181.8419952392578},{"date":"2024-08-30","close":192.96971130371094},{"date":"2024-09-30","close":211.06089782714844},{"date":"2024-10-31","close":197.35166931152344},{"date":"2024-11-29","close":218.81504821777344},{"date":"2024-12-31","close":211.5215301513672},{"date":"2025-01-31","close":246.0358123779297},{"date":"2025-02-28","close":244.51727294921875},{"date":"2025-03-31","close":240.85592651367188},{"date":"2025-04-30","close":234.2305908203125},{"date":"2025-05-30","close":252.59930419921875},{"date":"2025-06-30","close":287.42852783203125},{"date":"2025-07-31","close":246.83670043945312},{"date":"2025-08-29","close":239.0228271484375},{"date":"2025-09-30","close":276.9833679199219},{"date":"2025-10-31","close":301.7701110839844},{"date":"2025-11-28","close":304.5888366699219},{"date":"2025-12-31","close":292.3788146972656},{"date":"2026-01-30","close":302.733154296875},{"date":"2026-02-27","close":238.45498657226562},{"date":"2026-03-31","close":240.61904907226562},{"date":"2026-04-30","close":229.2924041748047},{"date":"2026-05-29","close":297.79998779296875},{"date":"2026-06-30","close":281.2099914550781},{"date":"2026-07-31","close":222.05706787109375},{"date":"2026-08-31","close":233.8699951171875},{"date":"2026-09-04","close":234.88999938964844}],"ICE":[{"date":"2014-01-31","close":35.60801315307617},{"date":"2014-02-28","close":35.61654281616211},{"date":"2014-03-31","close":33.84403991699219},{"date":"2014-04-30","close":34.974857330322266},{"date":"2014-05-30","close":33.59939956665039},{"date":"2014-06-30","close":32.428245544433594},{"date":"2014-07-31","close":32.99817657470703},{"date":"2014-08-29","close":32.44540786743164},{"date":"2014-09-30","close":33.5987434387207},{"date":"2014-10-31","close":35.87942123413086},{"date":"2014-11-28","close":38.928382873535156},{"date":"2014-12-31","close":37.88347625732422},{"date":"2015-01-30","close":35.540924072265625},{"date":"2015-02-27","close":40.65966796875},{"date":"2015-03-31","close":40.41243362426758},{"date":"2015-04-30","close":38.898277282714844},{"date":"2015-05-29","close":41.0205192565918},{"date":"2015-06-30","close":38.85933303833008},{"date":"2015-07-31","close":39.629180908203125},{"date":"2015-08-31","close":39.693477630615234},{"date":"2015-09-30","close":40.967037200927734},{"date":"2015-10-30","close":44.002220153808594},{"date":"2015-11-30","close":45.29924774169922},{"date":"2015-12-31","close":44.81290817260742},{"date":"2016-01-29","close":46.13143539428711},{"date":"2016-02-29","close":41.70016860961914},{"date":"2016-03-31","close":41.26823806762695},{"date":"2016-04-29","close":42.126468658447266},{"date":"2016-05-31","close":47.582908630371094},{"date":"2016-06-30","close":45.069278717041016},{"date":"2016-07-29","close":46.52017593383789},{"date":"2016-08-31","close":49.65791320800781},{"date":"2016-09-30","close":47.57230758666992},{"date":"2016-10-31","close":47.754234313964844},{"date":"2016-11-30","close":48.921630859375},{"date":"2016-12-30","close":49.964900970458984},{"date":"2017-01-31","close":51.68294143676758},{"date":"2017-02-28","close":50.593666076660156},{"date":"2017-03-31","close":53.196327209472656},{"date":"2017-04-28","close":53.48954391479492},{"date":"2017-05-31","close":53.48065185546875},{"date":"2017-06-30","close":58.754234313964844},{"date":"2017-07-31","close":59.45835494995117},{"date":"2017-08-31","close":57.640098571777344},{"date":"2017-09-29","close":61.41753387451172},{"date":"2017-10-31","close":59.093162536621094},{"date":"2017-11-30","close":63.876014709472656},{"date":"2017-12-29","close":63.25806427001953},{"date":"2018-01-31","close":66.1986083984375},{"date":"2018-02-28","close":65.51726531982422},{"date":"2018-03-29","close":65.22377014160156},{"date":"2018-04-30","close":65.16981506347656},{"date":"2018-05-31","close":63.757781982421875},{"date":"2018-06-29","close":66.36127471923828},{"date":"2018-07-31","close":66.68607330322266},{"date":"2018-08-31","close":68.7793197631836},{"date":"2018-09-28","close":67.77853393554688},{"date":"2018-10-31","close":69.72437286376953},{"date":"2018-11-30","close":73.95997619628906},{"date":"2018-12-31","close":68.3871841430664},{"date":"2019-01-31","close":69.68537902832031},{"date":"2019-02-28","close":70.0394515991211},{"date":"2019-03-29","close":69.38019561767578},{"date":"2019-04-30","close":74.12761688232422},{"date":"2019-05-31","close":74.91126251220703},{"date":"2019-06-28","close":78.56287384033203},{"date":"2019-07-31","close":80.31806945800781},{"date":"2019-08-30","close":85.45565795898438},{"date":"2019-09-30","close":84.6071548461914},{"date":"2019-10-31","close":86.48692321777344},{"date":"2019-11-29","close":86.34937286376953},{"date":"2019-12-31","close":85.12196350097656},{"date":"2020-01-31","close":91.73487854003906},{"date":"2020-02-28","close":82.05921173095703},{"date":"2020-03-31","close":74.53804016113281},{"date":"2020-04-30","close":82.56877136230469},{"date":"2020-05-29","close":89.76872253417969},{"date":"2020-06-30","close":84.82624816894531},{"date":"2020-07-31","close":89.62317657470703},{"date":"2020-08-31","close":98.37438201904297},{"date":"2020-09-30","close":92.92886352539062},{"date":"2020-10-30","close":87.6810302734375},{"date":"2020-11-30","close":98.00025177001953},{"date":"2020-12-31","close":107.38323974609375},{"date":"2021-01-29","close":102.78205108642578},{"date":"2021-02-26","close":102.74478912353516},{"date":"2021-03-31","close":104.31846618652344},{"date":"2021-04-30","close":109.95098876953125},{"date":"2021-05-28","close":105.43936920166016},{"date":"2021-06-30","close":111.19808197021484},{"date":"2021-07-30","close":112.25665283203125},{"date":"2021-08-31","close":111.97563171386719},{"date":"2021-09-30","close":107.86176300048828},{"date":"2021-10-29","close":130.0691680908203},{"date":"2021-11-30","close":122.79822540283203},{"date":"2021-12-31","close":128.79615783691406},{"date":"2022-01-31","close":119.27555847167969},{"date":"2022-02-28","close":120.65043640136719},{"date":"2022-03-31","close":124.78123474121094},{"date":"2022-04-29","close":109.37720489501953},{"date":"2022-05-31","close":96.70262145996094},{"date":"2022-06-30","close":89.16639709472656},{"date":"2022-07-29","close":96.70438385009766},{"date":"2022-08-31","close":95.62347412109375},{"date":"2022-09-30","close":85.99488830566406},{"date":"2022-10-31","close":90.96324920654297},{"date":"2022-11-30","close":103.0891342163086},{"date":"2022-12-30","close":97.99491119384766},{"date":"2023-01-31","close":102.73275756835938},{"date":"2023-02-28","close":97.24029541015625},{"date":"2023-03-31","close":100.04965209960938},{"date":"2023-04-28","close":104.50101470947266},{"date":"2023-05-31","close":101.64217376708984},{"date":"2023-06-30","close":108.90193939208984},{"date":"2023-07-31","close":110.5583724975586},{"date":"2023-08-31","close":113.6305160522461},{"date":"2023-09-29","close":106.33747100830078},{"date":"2023-10-31","close":103.84383392333984},{"date":"2023-11-30","close":110.02960968017578},{"date":"2023-12-29","close":124.57492065429688},{"date":"2024-01-31","close":123.50794219970703},{"date":"2024-02-29","close":134.26504516601562},{"date":"2024-03-28","close":133.74256896972656},{"date":"2024-04-30","close":125.30518341064453},{"date":"2024-05-31","close":130.3072967529297},{"date":"2024-06-28","close":133.65914916992188},{"date":"2024-07-31","close":147.98292541503906},{"date":"2024-08-30","close":157.7371368408203},{"date":"2024-09-30","close":157.2872314453125},{"date":"2024-10-31","close":152.61679077148438},{"date":"2024-11-29","close":157.60057067871094},{"date":"2024-12-31","close":146.32321166992188},{"date":"2025-01-31","close":156.94810485839844},{"date":"2025-02-28","close":170.1064910888672},{"date":"2025-03-31","close":169.86630249023438},{"date":"2025-04-30","close":165.40548706054688},{"date":"2025-05-30","close":177.05484008789062},{"date":"2025-06-30","close":181.1543731689453},{"date":"2025-07-31","close":182.49720764160156},{"date":"2025-08-29","close":174.37107849121094},{"date":"2025-09-30","close":166.8184814453125},{"date":"2025-10-31","close":144.84732055664062},{"date":"2025-11-28","close":155.74874877929688},{"date":"2025-12-31","close":160.84112548828125},{"date":"2026-01-30","close":172.5794677734375},{"date":"2026-02-27","close":162.9961395263672},{"date":"2026-03-31","close":156.69802856445312},{"date":"2026-04-30","close":157.50502014160156},{"date":"2026-05-29","close":147.30291748046875},{"date":"2026-06-30","close":123.11000061035156},{"date":"2026-07-31","close":152.47999572753906},{"date":"2026-08-31","close":160.6999969482422},{"date":"2026-09-04","close":161.25999450683594}],"IDXX":[{"date":"2014-01-31","close":57.130001068115234},{"date":"2014-02-28","close":62.95000076293945},{"date":"2014-03-31","close":60.70000076293945},{"date":"2014-04-30","close":63.220001220703125},{"date":"2014-05-30","close":64.23999786376953},{"date":"2014-06-30","close":66.78500366210938},{"date":"2014-07-31","close":62.2400016784668},{"date":"2014-08-29","close":61.98500061035156},{"date":"2014-09-30","close":58.915000915527344},{"date":"2014-10-31","close":70.83499908447266},{"date":"2014-11-28","close":74.67500305175781},{"date":"2014-12-31","close":74.13500213623047},{"date":"2015-01-30","close":79.20999908447266},{"date":"2015-02-27","close":78.41500091552734},{"date":"2015-03-31","close":77.23999786376953},{"date":"2015-04-30","close":62.685001373291016},{"date":"2015-05-29","close":67.80000305175781},{"date":"2015-06-30","close":64.13999938964844},{"date":"2015-07-31","close":72.7300033569336},{"date":"2015-08-31","close":71.47000122070312},{"date":"2015-09-30","close":74.25},{"date":"2015-10-30","close":68.62000274658203},{"date":"2015-11-30","close":70.81999969482422},{"date":"2015-12-31","close":72.91999816894531},{"date":"2016-01-29","close":70.13999938964844},{"date":"2016-02-29","close":73.16000366210938},{"date":"2016-03-31","close":78.31999969482422},{"date":"2016-04-29","close":84.3499984741211},{"date":"2016-05-31","close":87.56999969482422},{"date":"2016-06-30","close":92.86000061035156},{"date":"2016-07-29","close":93.79000091552734},{"date":"2016-08-31","close":112.68000030517578},{"date":"2016-09-30","close":112.7300033569336},{"date":"2016-10-31","close":107.13999938964844},{"date":"2016-11-30","close":117.6500015258789},{"date":"2016-12-30","close":117.2699966430664},{"date":"2017-01-31","close":122.33000183105469},{"date":"2017-02-28","close":144.94000244140625},{"date":"2017-03-31","close":154.61000061035156},{"date":"2017-04-28","close":167.72999572753906},{"date":"2017-05-31","close":168.38999938964844},{"date":"2017-06-30","close":161.4199981689453},{"date":"2017-07-31","close":166.4600067138672},{"date":"2017-08-31","close":155.42999267578125},{"date":"2017-09-29","close":155.49000549316406},{"date":"2017-10-31","close":166.1699981689453},{"date":"2017-11-30","close":156.41000366210938},{"date":"2017-12-29","close":156.3800048828125},{"date":"2018-01-31","close":187.0399932861328},{"date":"2018-02-28","close":187.22999572753906},{"date":"2018-03-29","close":191.38999938964844},{"date":"2018-04-30","close":194.49000549316406},{"date":"2018-05-31","close":208.2100067138672},{"date":"2018-06-29","close":217.94000244140625},{"date":"2018-07-31","close":244.92999267578125},{"date":"2018-08-31","close":254.0399932861328},{"date":"2018-09-28","close":249.66000366210938},{"date":"2018-10-31","close":212.1199951171875},{"date":"2018-11-30","close":203.75999450683594},{"date":"2018-12-31","close":186.02000427246094},{"date":"2019-01-31","close":212.77999877929688},{"date":"2019-02-28","close":211.02999877929688},{"date":"2019-03-29","close":223.60000610351562},{"date":"2019-04-30","close":232},{"date":"2019-05-31","close":249.77000427246094},{"date":"2019-06-28","close":275.3299865722656},{"date":"2019-07-31","close":282.04998779296875},{"date":"2019-08-30","close":289.739990234375},{"date":"2019-09-30","close":271.92999267578125},{"date":"2019-10-31","close":285.010009765625},{"date":"2019-11-29","close":251.5800018310547},{"date":"2019-12-31","close":261.1300048828125},{"date":"2020-01-31","close":271.010009765625},{"date":"2020-02-28","close":254.50999450683594},{"date":"2020-03-31","close":242.24000549316406},{"date":"2020-04-30","close":277.6000061035156},{"date":"2020-05-29","close":308.8800048828125},{"date":"2020-06-30","close":330.1600036621094},{"date":"2020-07-31","close":397.75},{"date":"2020-08-31","close":391.05999755859375},{"date":"2020-09-30","close":393.1099853515625},{"date":"2020-10-30","close":424.82000732421875},{"date":"2020-11-30","close":460.9800109863281},{"date":"2020-12-31","close":499.8699951171875},{"date":"2021-01-29","close":478.67999267578125},{"date":"2021-02-26","close":520.1699829101562},{"date":"2021-03-31","close":489.30999755859375},{"date":"2021-04-30","close":548.989990234375},{"date":"2021-05-28","close":558.1099853515625},{"date":"2021-06-30","close":631.5499877929688},{"date":"2021-07-30","close":678.530029296875},{"date":"2021-08-31","close":673.760009765625},{"date":"2021-09-30","close":621.9000244140625},{"date":"2021-10-29","close":666.1400146484375},{"date":"2021-11-30","close":608.0700073242188},{"date":"2021-12-31","close":658.4600219726562},{"date":"2022-01-31","close":507.29998779296875},{"date":"2022-02-28","close":532.3499755859375},{"date":"2022-03-31","close":547.0599975585938},{"date":"2022-04-29","close":430.4800109863281},{"date":"2022-05-31","close":391.6199951171875},{"date":"2022-06-30","close":350.7300109863281},{"date":"2022-07-29","close":399.17999267578125},{"date":"2022-08-31","close":347.6199951171875},{"date":"2022-09-30","close":325.79998779296875},{"date":"2022-10-31","close":359.67999267578125},{"date":"2022-11-30","close":425.8699951171875},{"date":"2022-12-30","close":407.9599914550781},{"date":"2023-01-31","close":480.5},{"date":"2023-02-28","close":473.239990234375},{"date":"2023-03-31","close":500.0799865722656},{"date":"2023-04-28","close":492.1600036621094},{"date":"2023-05-31","close":464.7699890136719},{"date":"2023-06-30","close":502.2300109863281},{"date":"2023-07-31","close":554.72998046875},{"date":"2023-08-31","close":511.4100036621094},{"date":"2023-09-29","close":437.2699890136719},{"date":"2023-10-31","close":399.4700012207031},{"date":"2023-11-30","close":465.82000732421875},{"date":"2023-12-29","close":555.0499877929688},{"date":"2024-01-31","close":515.0800170898438},{"date":"2024-02-29","close":575.22998046875},{"date":"2024-03-28","close":539.9299926757812},{"date":"2024-04-30","close":492.760009765625},{"date":"2024-05-31","close":496.95001220703125},{"date":"2024-06-28","close":487.20001220703125},{"date":"2024-07-31","close":476.1199951171875},{"date":"2024-08-30","close":481.3299865722656},{"date":"2024-09-30","close":505.2200012207031},{"date":"2024-10-31","close":406.9200134277344},{"date":"2024-11-29","close":421.75},{"date":"2024-12-31","close":413.44000244140625},{"date":"2025-01-31","close":422.04998779296875},{"date":"2025-02-28","close":437.1099853515625},{"date":"2025-03-31","close":419.95001220703125},{"date":"2025-04-30","close":432.6499938964844},{"date":"2025-05-30","close":513.3599853515625},{"date":"2025-06-30","close":536.3400268554688},{"date":"2025-07-31","close":534.3099975585938},{"date":"2025-08-29","close":647.0900268554688},{"date":"2025-09-30","close":638.8900146484375},{"date":"2025-10-31","close":629.510009765625},{"date":"2025-11-28","close":752.8800048828125},{"date":"2025-12-31","close":676.530029296875},{"date":"2026-01-30","close":670.4600219726562},{"date":"2026-02-27","close":656.72998046875},{"date":"2026-03-31","close":561.8900146484375},{"date":"2026-04-30","close":560.7999877929688},{"date":"2026-05-29","close":563.530029296875},{"date":"2026-06-30","close":526.4400024414062},{"date":"2026-07-31","close":559.0700073242188},{"date":"2026-08-31","close":556.6900024414062},{"date":"2026-09-04","close":535.3800048828125}],"IEX":[{"date":"2014-01-31","close":61.16044998168945},{"date":"2014-02-28","close":63.7593879699707},{"date":"2014-03-31","close":61.907859802246094},{"date":"2014-04-30","close":63.58821105957031},{"date":"2014-05-30","close":65.38748931884766},{"date":"2014-06-30","close":68.84956359863281},{"date":"2014-07-31","close":64.88400268554688},{"date":"2014-08-29","close":65.84243774414062},{"date":"2014-09-30","close":61.93158721923828},{"date":"2014-10-31","close":64.3765869140625},{"date":"2014-11-28","close":66.00943756103516},{"date":"2014-12-31","close":66.89457702636719},{"date":"2015-01-30","close":62.41333770751953},{"date":"2015-02-27","close":66.6489486694336},{"date":"2015-03-31","close":65.4153823852539},{"date":"2015-04-30","close":64.97881317138672},{"date":"2015-05-29","close":66.92791748046875},{"date":"2015-06-30","close":68.07141876220703},{"date":"2015-07-31","close":66.13298034667969},{"date":"2015-08-31","close":62.47969436645508},{"date":"2015-09-30","close":62.01866149902344},{"date":"2015-10-30","close":67.0501480102539},{"date":"2015-11-30","close":68.83208465576172},{"date":"2015-12-31","close":66.9190902709961},{"date":"2016-01-29","close":63.62148666381836},{"date":"2016-02-29","close":65.94667053222656},{"date":"2016-03-31","close":72.72027587890625},{"date":"2016-04-29","close":72.15287780761719},{"date":"2016-05-31","close":73.42149353027344},{"date":"2016-06-30","close":72.32906341552734},{"date":"2016-07-29","close":79.41969299316406},{"date":"2016-08-31","close":82.64810943603516},{"date":"2016-09-30","close":82.76310729980469},{"date":"2016-10-31","close":76.7551498413086},{"date":"2016-11-30","close":83.12181091308594},{"date":"2016-12-30","close":79.96955871582031},{"date":"2017-01-31","close":80.35921478271484},{"date":"2017-02-28","close":82.16857147216797},{"date":"2017-03-31","close":83.34507751464844},{"date":"2017-04-28","close":93.37213897705078},{"date":"2017-05-31","close":97.02217102050781},{"date":"2017-06-30","close":101.08302307128906},{"date":"2017-07-31","close":104.58067321777344},{"date":"2017-08-31","close":105.51396942138672},{"date":"2017-09-29","close":109.0047607421875},{"date":"2017-10-31","close":115.3959732055664},{"date":"2017-11-30","close":122.02034759521484},{"date":"2017-12-29","close":118.7801513671875},{"date":"2018-01-31","close":129.49485778808594},{"date":"2018-02-28","close":123.46597290039062},{"date":"2018-03-29","close":128.61941528320312},{"date":"2018-04-30","close":120.63201141357422},{"date":"2018-05-31","close":125.55171203613281},{"date":"2018-06-29","close":123.55999755859375},{"date":"2018-07-31","close":139.47531127929688},{"date":"2018-08-31","close":139.1393280029297},{"date":"2018-09-28","close":136.82345581054688},{"date":"2018-10-31","close":115.53691101074219},{"date":"2018-11-30","close":125.17559814453125},{"date":"2018-12-31","close":115.0267333984375},{"date":"2019-01-31","close":125.99140167236328},{"date":"2019-02-28","close":131.69418334960938},{"date":"2019-03-29","close":138.67648315429688},{"date":"2019-04-30","close":143.17291259765625},{"date":"2019-05-31","close":140.01919555664062},{"date":"2019-06-28","close":157.8344268798828},{"date":"2019-07-31","close":154.69297790527344},{"date":"2019-08-30","close":151.46524047851562},{"date":"2019-09-30","close":150.70196533203125},{"date":"2019-10-31","close":143.47946166992188},{"date":"2019-11-29","close":150.1308135986328},{"date":"2019-12-31","close":158.67335510253906},{"date":"2020-01-31","close":151.59207153320312},{"date":"2020-02-28","close":136.9278106689453},{"date":"2020-03-31","close":127.77779388427734},{"date":"2020-04-30","close":142.13668823242188},{"date":"2020-05-29","close":147.9511260986328},{"date":"2020-06-30","close":146.71644592285156},{"date":"2020-07-31","close":153.48207092285156},{"date":"2020-08-31","close":167.83200073242188},{"date":"2020-09-30","close":169.86209106445312},{"date":"2020-10-30","close":159.09619140625},{"date":"2020-11-30","close":180.34754943847656},{"date":"2020-12-31","close":185.99655151367188},{"date":"2021-01-29","close":174.26710510253906},{"date":"2021-02-26","close":182.6720428466797},{"date":"2021-03-31","close":195.91590881347656},{"date":"2021-04-30","close":209.8430633544922},{"date":"2021-05-28","close":208.91441345214844},{"date":"2021-06-30","close":206.46559143066406},{"date":"2021-07-30","close":213.21090698242188},{"date":"2021-08-31","close":210.6808624267578},{"date":"2021-09-30","close":194.6446533203125},{"date":"2021-10-29","close":209.88587951660156},{"date":"2021-11-30","close":211.79075622558594},{"date":"2021-12-31","close":222.852294921875},{"date":"2022-01-31","close":203.64682006835938},{"date":"2022-02-28","close":181.39540100097656},{"date":"2022-03-31","close":181.23472595214844},{"date":"2022-04-29","close":179.4292755126953},{"date":"2022-05-31","close":181.65000915527344},{"date":"2022-06-30","close":172.24269104003906},{"date":"2022-07-29","close":198.61793518066406},{"date":"2022-08-31","close":191.44390869140625},{"date":"2022-09-30","close":190.14990234375},{"date":"2022-10-31","close":212.1549072265625},{"date":"2022-11-30","close":226.6415252685547},{"date":"2022-12-30","close":217.89993286132812},{"date":"2023-01-31","close":229.3157501220703},{"date":"2023-02-28","close":215.25144958496094},{"date":"2023-03-31","close":221.03982543945312},{"date":"2023-04-28","close":197.39833068847656},{"date":"2023-05-31","close":190.5479736328125},{"date":"2023-06-30","close":206.58680725097656},{"date":"2023-07-31","close":217.35707092285156},{"date":"2023-08-31","close":217.9250030517578},{"date":"2023-09-29","close":200.23301696777344},{"date":"2023-10-31","close":184.81065368652344},{"date":"2023-11-30","close":194.7265625},{"date":"2023-12-29","close":209.62457275390625},{"date":"2024-01-31","close":204.83338928222656},{"date":"2024-02-29","close":228.4642791748047},{"date":"2024-03-28","close":236.32830810546875},{"date":"2024-04-30","close":213.5109405517578},{"date":"2024-05-31","close":202.68734741210938},{"date":"2024-06-28","close":195.45957946777344},{"date":"2024-07-31","close":203.22100830078125},{"date":"2024-08-30","close":201.27145385742188},{"date":"2024-09-30","close":209.08912658691406},{"date":"2024-10-31","close":209.9204864501953},{"date":"2024-11-29","close":225.55889892578125},{"date":"2024-12-31","close":204.68809509277344},{"date":"2025-01-31","close":220.07676696777344},{"date":"2025-02-28","close":190.66256713867188},{"date":"2025-03-31","close":177.5546875},{"date":"2025-04-30","close":170.68679809570312},{"date":"2025-05-30","close":178.15863037109375},{"date":"2025-06-30","close":172.89984130859375},{"date":"2025-07-31","close":161.64219665527344},{"date":"2025-08-29","close":162.62088012695312},{"date":"2025-09-30","close":160.9007568359375},{"date":"2025-10-31","close":170.2301483154297},{"date":"2025-11-28","close":172.68240356445312},{"date":"2025-12-31","close":176.6636505126953},{"date":"2026-01-30","close":197.84506225585938},{"date":"2026-02-27","close":208.72630310058594},{"date":"2026-03-31","close":188.8770294189453},{"date":"2026-04-30","close":217.07655334472656},{"date":"2026-05-29","close":210.8300018310547},{"date":"2026-06-30","close":226.9499969482422},{"date":"2026-07-31","close":230.4499969482422},{"date":"2026-08-31","close":228.63999938964844},{"date":"2026-09-04","close":223.74000549316406}],"IFF":[{"date":"2014-01-31","close":64.87425994873047},{"date":"2014-02-28","close":70.19561004638672},{"date":"2014-03-31","close":71.90484619140625},{"date":"2014-04-30","close":74.04689025878906},{"date":"2014-05-30","close":74.60306549072266},{"date":"2014-06-30","close":78.6707534790039},{"date":"2014-07-31","close":76.18870544433594},{"date":"2014-08-29","close":76.64134216308594},{"date":"2014-09-30","close":72.6771011352539},{"date":"2014-10-31","close":75.1557846069336},{"date":"2014-11-28","close":76.68692779541016},{"date":"2014-12-31","close":77.18064880371094},{"date":"2015-01-30","close":80.79756164550781},{"date":"2015-02-27","close":92.84368133544922},{"date":"2015-03-31","close":89.74724578857422},{"date":"2015-04-30","close":87.72145080566406},{"date":"2015-05-29","close":91.0009765625},{"date":"2015-06-30","close":83.89582061767578},{"date":"2015-07-31","close":88.73199462890625},{"date":"2015-08-31","close":84.09542846679688},{"date":"2015-09-30","close":79.69168090820312},{"date":"2015-10-30","close":89.5701675415039},{"date":"2015-11-30","close":92.6186294555664},{"date":"2015-12-31","close":92.76777648925781},{"date":"2016-01-29","close":90.6897201538086},{"date":"2016-02-29","close":80.09012603759766},{"date":"2016-03-31","close":88.64825439453125},{"date":"2016-04-29","close":93.08966064453125},{"date":"2016-05-31","close":100.51528930664062},{"date":"2016-06-30","close":98.66783142089844},{"date":"2016-07-29","close":104.2872085571289},{"date":"2016-08-31","close":108.45869445800781},{"date":"2016-09-30","close":112.40434265136719},{"date":"2016-10-31","close":102.82044982910156},{"date":"2016-11-30","close":95.17064666748047},{"date":"2016-12-30","close":93.13850402832031},{"date":"2017-01-31","close":92.6484146118164},{"date":"2017-02-28","close":99.35932922363281},{"date":"2017-03-31","close":105.25015258789062},{"date":"2017-04-28","close":110.06278228759766},{"date":"2017-05-31","close":109.50685119628906},{"date":"2017-06-30","close":107.71833038330078},{"date":"2017-07-31","close":106.26615905761719},{"date":"2017-08-31","close":109.19446563720703},{"date":"2017-09-29","close":114.57972717285156},{"date":"2017-10-31","close":118.19564819335938},{"date":"2017-11-30","close":124.62580871582031},{"date":"2017-12-29","close":122.91143035888672},{"date":"2018-01-31","close":121.05097198486328},{"date":"2018-02-28","close":113.76213073730469},{"date":"2018-03-29","close":110.84068298339844},{"date":"2018-04-30","close":114.36239624023438},{"date":"2018-05-31","close":98.87496185302734},{"date":"2018-06-29","close":100.9150390625},{"date":"2018-07-31","close":108.07906341552734},{"date":"2018-08-31","close":106.06822967529297},{"date":"2018-09-28","close":113.85067749023438},{"date":"2018-10-31","close":118.38443756103516},{"date":"2018-11-30","close":115.90481567382812},{"date":"2018-12-31","close":110.50079345703125},{"date":"2019-01-31","close":116.68130493164062},{"date":"2019-02-28","close":104.92924499511719},{"date":"2019-03-29","close":106.60627746582031},{"date":"2019-04-30","close":114.05606079101562},{"date":"2019-05-31","close":112.09427642822266},{"date":"2019-06-28","close":120.68318176269531},{"date":"2019-07-31","close":119.76819610595703},{"date":"2019-08-30","close":91.28800964355469},{"date":"2019-09-30","close":102.67807006835938},{"date":"2019-10-31","close":102.10896301269531},{"date":"2019-11-29","close":118.19400787353516},{"date":"2019-12-31","close":108.62686920166016},{"date":"2020-01-31","close":110.3864974975586},{"date":"2020-02-28","close":100.84736633300781},{"date":"2020-03-31","close":86.58837890625},{"date":"2020-04-30","close":111.14490509033203},{"date":"2020-05-29","close":112.97709655761719},{"date":"2020-06-30","close":104.51115417480469},{"date":"2020-07-31","close":107.48961639404297},{"date":"2020-08-31","close":105.64620971679688},{"date":"2020-09-30","close":105.174072265625},{"date":"2020-10-30","close":88.17616271972656},{"date":"2020-11-30","close":96.28428649902344},{"date":"2020-12-31","close":94.14006042480469},{"date":"2021-01-29","close":97.20195007324219},{"date":"2021-02-26","close":117.20799255371094},{"date":"2021-03-31","close":121.43963623046875},{"date":"2021-04-30","close":123.66646575927734},{"date":"2021-05-28","close":123.23155212402344},{"date":"2021-06-30","close":130.63307189941406},{"date":"2021-07-30","close":131.71730041503906},{"date":"2021-08-31","close":132.46926879882812},{"date":"2021-09-30","close":117.6234359741211},{"date":"2021-10-29","close":129.70068359375},{"date":"2021-11-30","close":125.05625915527344},{"date":"2021-12-31","close":133.2511444091797},{"date":"2022-01-31","close":116.68431091308594},{"date":"2022-02-28","close":117.63958740234375},{"date":"2022-03-31","close":116.89461517333984},{"date":"2022-04-29","close":107.96708679199219},{"date":"2022-05-31","close":117.64228820800781},{"date":"2022-06-30","close":106.75557708740234},{"date":"2022-07-29","close":111.17385864257812},{"date":"2022-08-31","close":99.01239776611328},{"date":"2022-09-30","close":82.07250213623047},{"date":"2022-10-31","close":88.19877624511719},{"date":"2022-11-30","close":95.61721801757812},{"date":"2022-12-30","close":95.47602844238281},{"date":"2023-01-31","close":102.41543579101562},{"date":"2023-02-28","close":84.87567901611328},{"date":"2023-03-31","close":84.57145690917969},{"date":"2023-04-28","close":89.16973114013672},{"date":"2023-05-31","close":71.08012390136719},{"date":"2023-06-30","close":73.96182250976562},{"date":"2023-07-31","close":78.62683868408203},{"date":"2023-08-31","close":65.46815490722656},{"date":"2023-09-29","close":64.09101104736328},{"date":"2023-10-31","close":64.26024627685547},{"date":"2023-11-30","close":70.86959075927734},{"date":"2023-12-29","close":76.88384246826172},{"date":"2024-01-31","close":76.60848236083984},{"date":"2024-02-29","close":71.68987274169922},{"date":"2024-03-28","close":82.04154205322266},{"date":"2024-04-30","close":80.7630844116211},{"date":"2024-05-31","close":91.76365661621094},{"date":"2024-06-28","close":91.21760559082031},{"date":"2024-07-31","close":95.30854797363281},{"date":"2024-08-30","close":99.62942504882812},{"date":"2024-09-30","close":100.92103576660156},{"date":"2024-10-31","close":95.63115692138672},{"date":"2024-11-29","close":87.8694839477539},{"date":"2024-12-31","close":81.69993591308594},{"date":"2025-01-31","close":84.15430450439453},{"date":"2025-02-28","close":79.05229949951172},{"date":"2025-03-31","close":75.3719711303711},{"date":"2025-04-30","close":76.19744873046875},{"date":"2025-05-30","close":74.35224151611328},{"date":"2025-06-30","close":71.81260681152344},{"date":"2025-07-31","close":69.35213470458984},{"date":"2025-08-29","close":65.915283203125},{"date":"2025-09-30","close":60.48475646972656},{"date":"2025-10-31","close":61.890235900878906},{"date":"2025-11-28","close":68.28860473632812},{"date":"2025-12-31","close":66.64197540283203},{"date":"2026-01-30","close":69.03511047363281},{"date":"2026-02-27","close":81.3172607421875},{"date":"2026-03-31","close":72.16841125488281},{"date":"2026-04-30","close":69.83076477050781},{"date":"2026-05-29","close":75.6500015258789},{"date":"2026-06-30","close":79.22000122070312},{"date":"2026-07-31","close":79.22000122070312},{"date":"2026-08-31","close":86.33000183105469},{"date":"2026-09-04","close":86.3499984741211}],"INCY":[{"date":"2014-01-31","close":65.5199966430664},{"date":"2014-02-28","close":64.26000213623047},{"date":"2014-03-31","close":53.52000045776367},{"date":"2014-04-30","close":48.560001373291016},{"date":"2014-05-30","close":49.54999923706055},{"date":"2014-06-30","close":56.439998626708984},{"date":"2014-07-31","close":47.56999969482422},{"date":"2014-08-29","close":54.20000076293945},{"date":"2014-09-30","close":49.04999923706055},{"date":"2014-10-31","close":67.05999755859375},{"date":"2014-11-28","close":75.55000305175781},{"date":"2014-12-31","close":73.11000061035156},{"date":"2015-01-30","close":79.70999908447266},{"date":"2015-02-27","close":85.8499984741211},{"date":"2015-03-31","close":91.66000366210938},{"date":"2015-04-30","close":97.16000366210938},{"date":"2015-05-29","close":110.1500015258789},{"date":"2015-06-30","close":104.20999908447266},{"date":"2015-07-31","close":104.27999877929688},{"date":"2015-08-31","close":116.19000244140625},{"date":"2015-09-30","close":110.33000183105469},{"date":"2015-10-30","close":117.52999877929688},{"date":"2015-11-30","close":114.23999786376953},{"date":"2015-12-31","close":108.44999694824219},{"date":"2016-01-29","close":70.55999755859375},{"date":"2016-02-29","close":73.5},{"date":"2016-03-31","close":72.47000122070312},{"date":"2016-04-29","close":72.2699966430664},{"date":"2016-05-31","close":84.41000366210938},{"date":"2016-06-30","close":79.9800033569336},{"date":"2016-07-29","close":90.20999908447266},{"date":"2016-08-31","close":81.0999984741211},{"date":"2016-09-30","close":94.29000091552734},{"date":"2016-10-31","close":86.97000122070312},{"date":"2016-11-30","close":102.29000091552734},{"date":"2016-12-30","close":100.2699966430664},{"date":"2017-01-31","close":121.20999908447266},{"date":"2017-02-28","close":133.10000610351562},{"date":"2017-03-31","close":133.6699981689453},{"date":"2017-04-28","close":124.27999877929688},{"date":"2017-05-31","close":129.3300018310547},{"date":"2017-06-30","close":125.91000366210938},{"date":"2017-07-31","close":133.2899932861328},{"date":"2017-08-31","close":137.41000366210938},{"date":"2017-09-29","close":116.73999786376953},{"date":"2017-10-31","close":113.25},{"date":"2017-11-30","close":98.98999786376953},{"date":"2017-12-29","close":94.70999908447266},{"date":"2018-01-31","close":90.29000091552734},{"date":"2018-02-28","close":85.16000366210938},{"date":"2018-03-29","close":83.33000183105469},{"date":"2018-04-30","close":61.939998626708984},{"date":"2018-05-31","close":68.2699966430664},{"date":"2018-06-29","close":67},{"date":"2018-07-31","close":66.54000091552734},{"date":"2018-08-31","close":73.91000366210938},{"date":"2018-09-28","close":69.08000183105469},{"date":"2018-10-31","close":64.81999969482422},{"date":"2018-11-30","close":64.25},{"date":"2018-12-31","close":63.59000015258789},{"date":"2019-01-31","close":80.58999633789062},{"date":"2019-02-28","close":86.2300033569336},{"date":"2019-03-29","close":86.01000213623047},{"date":"2019-04-30","close":76.80000305175781},{"date":"2019-05-31","close":78.62999725341797},{"date":"2019-06-28","close":84.95999908447266},{"date":"2019-07-31","close":84.91999816894531},{"date":"2019-08-30","close":81.81999969482422},{"date":"2019-09-30","close":74.2300033569336},{"date":"2019-10-31","close":83.91999816894531},{"date":"2019-11-29","close":94.16000366210938},{"date":"2019-12-31","close":87.31999969482422},{"date":"2020-01-31","close":73.06999969482422},{"date":"2020-02-28","close":75.41000366210938},{"date":"2020-03-31","close":73.2300033569336},{"date":"2020-04-30","close":97.66000366210938},{"date":"2020-05-29","close":101.91000366210938},{"date":"2020-06-30","close":103.97000122070312},{"date":"2020-07-31","close":98.76000213623047},{"date":"2020-08-31","close":96.3499984741211},{"date":"2020-09-30","close":89.73999786376953},{"date":"2020-10-30","close":86.63999938964844},{"date":"2020-11-30","close":84.54000091552734},{"date":"2020-12-31","close":86.9800033569336},{"date":"2021-01-29","close":89.75},{"date":"2021-02-26","close":78.66000366210938},{"date":"2021-03-31","close":81.2699966430664},{"date":"2021-04-30","close":85.37999725341797},{"date":"2021-05-28","close":83.77999877929688},{"date":"2021-06-30","close":84.12999725341797},{"date":"2021-07-30","close":77.3499984741211},{"date":"2021-08-31","close":76.48999786376953},{"date":"2021-09-30","close":68.77999877929688},{"date":"2021-10-29","close":66.9800033569336},{"date":"2021-11-30","close":67.72000122070312},{"date":"2021-12-31","close":73.4000015258789},{"date":"2022-01-31","close":74.33000183105469},{"date":"2022-02-28","close":68.30000305175781},{"date":"2022-03-31","close":79.41999816894531},{"date":"2022-04-29","close":74.95999908447266},{"date":"2022-05-31","close":75.88999938964844},{"date":"2022-06-30","close":75.97000122070312},{"date":"2022-07-29","close":77.68000030517578},{"date":"2022-08-31","close":70.43000030517578},{"date":"2022-09-30","close":66.63999938964844},{"date":"2022-10-31","close":74.33999633789062},{"date":"2022-11-30","close":79.66999816894531},{"date":"2022-12-30","close":80.31999969482422},{"date":"2023-01-31","close":85.13999938964844},{"date":"2023-02-28","close":76.9800033569336},{"date":"2023-03-31","close":72.2699966430664},{"date":"2023-04-28","close":74.41000366210938},{"date":"2023-05-31","close":61.54999923706055},{"date":"2023-06-30","close":62.25},{"date":"2023-07-31","close":63.720001220703125},{"date":"2023-08-31","close":64.52999877929688},{"date":"2023-09-29","close":57.77000045776367},{"date":"2023-10-31","close":53.93000030517578},{"date":"2023-11-30","close":54.34000015258789},{"date":"2023-12-29","close":62.790000915527344},{"date":"2024-01-31","close":58.77000045776367},{"date":"2024-02-29","close":58.36000061035156},{"date":"2024-03-28","close":56.970001220703125},{"date":"2024-04-30","close":52.04999923706055},{"date":"2024-05-31","close":57.790000915527344},{"date":"2024-06-28","close":60.619998931884766},{"date":"2024-07-31","close":65.06999969482422},{"date":"2024-08-30","close":65.66000366210938},{"date":"2024-09-30","close":66.0999984741211},{"date":"2024-10-31","close":74.12000274658203},{"date":"2024-11-29","close":74.58999633789062},{"date":"2024-12-31","close":69.06999969482422},{"date":"2025-01-31","close":74.16000366210938},{"date":"2025-02-28","close":73.5},{"date":"2025-03-31","close":60.54999923706055},{"date":"2025-04-30","close":62.65999984741211},{"date":"2025-05-30","close":65.05999755859375},{"date":"2025-06-30","close":68.0999984741211},{"date":"2025-07-31","close":74.88999938964844},{"date":"2025-08-29","close":84.61000061035156},{"date":"2025-09-30","close":84.80999755859375},{"date":"2025-10-31","close":93.4800033569336},{"date":"2025-11-28","close":104.45999908447266},{"date":"2025-12-31","close":98.7699966430664},{"date":"2026-01-30","close":100.06999969482422},{"date":"2026-02-27","close":101.2699966430664},{"date":"2026-03-31","close":94.12000274658203},{"date":"2026-04-30","close":95.2699966430664},{"date":"2026-05-29","close":96.73999786376953},{"date":"2026-06-30","close":113.36000061035156},{"date":"2026-07-31","close":119.5199966430664},{"date":"2026-08-31","close":123.22000122070312},{"date":"2026-09-04","close":126.75}],"INTC":[{"date":"2014-01-31","close":18.24922752380371},{"date":"2014-02-28","close":18.588420867919922},{"date":"2014-03-31","close":19.376697540283203},{"date":"2014-04-30","close":20.037353515625},{"date":"2014-05-30","close":20.68655776977539},{"date":"2014-06-30","close":23.39731216430664},{"date":"2014-07-31","close":25.661325454711914},{"date":"2014-08-29","close":26.61711883544922},{"date":"2014-09-30","close":26.540897369384766},{"date":"2014-10-31","close":25.923490524291992},{"date":"2014-11-28","close":28.579296112060547},{"date":"2014-12-31","close":27.84274673461914},{"date":"2015-01-30","close":25.349260330200195},{"date":"2015-02-27","close":25.693355560302734},{"date":"2015-03-31","close":24.16334342956543},{"date":"2015-04-30","close":25.15243911743164},{"date":"2015-05-29","close":26.82090950012207},{"date":"2015-06-30","close":23.67650604248047},{"date":"2015-07-31","close":22.53236961364746},{"date":"2015-08-31","close":22.397794723510742},{"date":"2015-09-30","close":23.653451919555664},{"date":"2015-10-30","close":26.572856903076172},{"date":"2015-11-30","close":27.479228973388672},{"date":"2015-12-31","close":27.22632598876953},{"date":"2016-01-29","close":24.51554298400879},{"date":"2016-02-29","close":23.591224670410156},{"date":"2016-03-31","close":25.79169273376465},{"date":"2016-04-29","close":24.14134407043457},{"date":"2016-05-31","close":25.4033145904541},{"date":"2016-06-30","close":26.37635040283203},{"date":"2016-07-29","close":28.032922744750977},{"date":"2016-08-31","close":29.07996940612793},{"date":"2016-09-30","close":30.587038040161133},{"date":"2016-10-31","close":28.253501892089844},{"date":"2016-11-30","close":28.328636169433594},{"date":"2016-12-30","close":29.610368728637695},{"date":"2017-01-31","close":30.059377670288086},{"date":"2017-02-28","close":29.76419448852539},{"date":"2017-03-31","close":29.657304763793945},{"date":"2017-04-28","close":29.72308349609375},{"date":"2017-05-31","close":29.91107177734375},{"date":"2017-06-30","close":27.947925567626953},{"date":"2017-07-31","close":29.38094139099121},{"date":"2017-08-31","close":29.267675399780273},{"date":"2017-09-29","close":31.77967643737793},{"date":"2017-10-31","close":37.963687896728516},{"date":"2017-11-30","close":37.643001556396484},{"date":"2017-12-29","close":38.751136779785156},{"date":"2018-01-31","close":40.41333770751953},{"date":"2018-02-28","close":41.65947723388672},{"date":"2018-03-29","close":44.017574310302734},{"date":"2018-04-30","close":43.62876892089844},{"date":"2018-05-31","close":46.923828125},{"date":"2018-06-29","close":42.25693893432617},{"date":"2018-07-31","close":40.888336181640625},{"date":"2018-08-31","close":41.41922378540039},{"date":"2018-09-28","close":40.44424819946289},{"date":"2018-10-31","close":40.09359359741211},{"date":"2018-11-30","close":42.43723678588867},{"date":"2018-12-31","close":40.38895034790039},{"date":"2019-01-31","close":40.55247116088867},{"date":"2019-02-28","close":45.867408752441406},{"date":"2019-03-29","close":46.508304595947266},{"date":"2019-04-30","close":44.20454025268555},{"date":"2019-05-31","close":38.375587463378906},{"date":"2019-06-28","close":41.712982177734375},{"date":"2019-07-31","close":44.04827880859375},{"date":"2019-08-30","close":41.591068267822266},{"date":"2019-09-30","close":45.20539474487305},{"date":"2019-10-31","close":49.591712951660156},{"date":"2019-11-29","close":51.20542907714844},{"date":"2019-12-31","close":52.79320526123047},{"date":"2020-01-31","close":56.392127990722656},{"date":"2020-02-28","close":49.21491622924805},{"date":"2020-03-31","close":47.973907470703125},{"date":"2020-04-30","close":53.168418884277344},{"date":"2020-05-29","close":56.0985107421875},{"date":"2020-06-30","close":53.33504867553711},{"date":"2020-07-31","close":42.54857635498047},{"date":"2020-08-31","close":45.72748947143555},{"date":"2020-09-30","close":46.472412109375},{"date":"2020-10-30","close":39.741180419921875},{"date":"2020-11-30","close":43.70962142944336},{"date":"2020-12-31","close":45.038543701171875},{"date":"2021-01-29","close":50.18244171142578},{"date":"2021-02-26","close":55.28017807006836},{"date":"2021-03-31","close":58.20881271362305},{"date":"2021-04-30","close":52.32425308227539},{"date":"2021-05-28","close":52.271331787109375},{"date":"2021-06-30","close":51.3745231628418},{"date":"2021-07-30","close":49.159950256347656},{"date":"2021-08-31","close":49.792564392089844},{"date":"2021-09-30","close":49.07413101196289},{"date":"2021-10-29","close":45.131996154785156},{"date":"2021-11-30","close":45.63134765625},{"date":"2021-12-31","close":47.764522552490234},{"date":"2022-01-31","close":45.27890396118164},{"date":"2022-02-28","close":44.57715606689453},{"date":"2022-03-31","close":46.31538009643555},{"date":"2022-04-29","close":40.736236572265625},{"date":"2022-05-31","close":41.840030670166016},{"date":"2022-06-30","close":35.237178802490234},{"date":"2022-07-29","close":34.20106506347656},{"date":"2022-08-31","close":30.369577407836914},{"date":"2022-09-30","close":24.518295288085938},{"date":"2022-10-31","close":27.049091339111328},{"date":"2022-11-30","close":28.995832443237305},{"date":"2022-12-30","close":25.48586082458496},{"date":"2023-01-31","close":27.25048828125},{"date":"2023-02-28","close":24.332365036010742},{"date":"2023-03-31","close":31.886810302734375},{"date":"2023-04-28","close":30.315412521362305},{"date":"2023-05-31","close":30.81196403503418},{"date":"2023-06-30","close":32.77200698852539},{"date":"2023-07-31","close":35.05546951293945},{"date":"2023-08-31","close":34.56195068359375},{"date":"2023-09-29","close":34.96520233154297},{"date":"2023-10-31","close":35.899574279785156},{"date":"2023-11-30","close":44.1092529296875},{"date":"2023-12-29","close":49.58590316772461},{"date":"2024-01-31","close":42.51066207885742},{"date":"2024-02-29","close":42.60557556152344},{"date":"2024-03-28","close":43.714012145996094},{"date":"2024-04-30","close":30.155445098876953},{"date":"2024-05-31","close":30.655534744262695},{"date":"2024-06-28","close":30.774776458740234},{"date":"2024-07-31","close":30.546226501464844},{"date":"2024-08-30","close":22.040000915527344},{"date":"2024-09-30","close":23.459999084472656},{"date":"2024-10-31","close":21.520000457763672},{"date":"2024-11-29","close":24.049999237060547},{"date":"2024-12-31","close":20.049999237060547},{"date":"2025-01-31","close":19.43000030517578},{"date":"2025-02-28","close":23.729999542236328},{"date":"2025-03-31","close":22.709999084472656},{"date":"2025-04-30","close":20.100000381469727},{"date":"2025-05-30","close":19.549999237060547},{"date":"2025-06-30","close":22.399999618530273},{"date":"2025-07-31","close":19.799999237060547},{"date":"2025-08-29","close":24.350000381469727},{"date":"2025-09-30","close":33.54999923706055},{"date":"2025-10-31","close":39.9900016784668},{"date":"2025-11-28","close":40.560001373291016},{"date":"2025-12-31","close":36.900001525878906},{"date":"2026-01-30","close":46.470001220703125},{"date":"2026-02-27","close":45.61000061035156},{"date":"2026-03-31","close":44.130001068115234},{"date":"2026-04-30","close":94.4800033569336},{"date":"2026-05-29","close":114.68000030517578},{"date":"2026-06-30","close":139.6300048828125},{"date":"2026-07-31","close":90.19999694824219},{"date":"2026-08-31","close":89.51000213623047},{"date":"2026-09-04","close":95.80000305175781}],"INTU":[{"date":"2014-01-31","close":66.11669921875},{"date":"2014-02-28","close":70.53952026367188},{"date":"2014-03-31","close":70.16041564941406},{"date":"2014-04-30","close":68.54737091064453},{"date":"2014-05-30","close":71.75077819824219},{"date":"2014-06-30","close":72.87288665771484},{"date":"2014-07-31","close":74.3498764038086},{"date":"2014-08-29","close":75.4473876953125},{"date":"2014-09-30","close":79.50184631347656},{"date":"2014-10-31","close":80.07112121582031},{"date":"2014-11-28","close":85.40251922607422},{"date":"2014-12-31","close":83.87406158447266},{"date":"2015-01-30","close":79.21331024169922},{"date":"2015-02-27","close":89.07623291015625},{"date":"2015-03-31","close":88.4649658203125},{"date":"2015-04-30","close":91.77537536621094},{"date":"2015-05-29","close":95.26963806152344},{"date":"2015-06-30","close":92.1778335571289},{"date":"2015-07-31","close":96.98558044433594},{"date":"2015-08-31","close":78.62828826904297},{"date":"2015-09-30","close":81.37915802001953},{"date":"2015-10-30","close":89.63434600830078},{"date":"2015-11-30","close":92.1827163696289},{"date":"2015-12-31","close":88.77877807617188},{"date":"2016-01-29","close":88.14260864257812},{"date":"2016-02-29","close":89.18546295166016},{"date":"2016-03-31","close":95.98695373535156},{"date":"2016-04-29","close":93.37405395507812},{"date":"2016-05-31","close":98.71422576904297},{"date":"2016-06-30","close":103.29546356201172},{"date":"2016-07-29","close":102.99208068847656},{"date":"2016-08-31","close":103.41896057128906},{"date":"2016-09-30","close":102.08268737792969},{"date":"2016-10-31","close":101.21887969970703},{"date":"2016-11-30","close":105.81718444824219},{"date":"2016-12-30","close":106.68287658691406},{"date":"2017-01-31","close":110.70361328125},{"date":"2017-02-28","close":117.10797882080078},{"date":"2017-03-31","close":108.2856674194336},{"date":"2017-04-28","close":117.23526000976562},{"date":"2017-05-31","close":131.6824951171875},{"date":"2017-06-30","close":124.35118103027344},{"date":"2017-07-31","close":128.80279541015625},{"date":"2017-08-31","close":132.782958984375},{"date":"2017-09-29","close":133.43069458007812},{"date":"2017-10-31","close":142.15469360351562},{"date":"2017-11-30","close":147.99072265625},{"date":"2017-12-29","close":148.51783752441406},{"date":"2018-01-31","close":158.4200439453125},{"date":"2018-02-28","close":157.43878173828125},{"date":"2018-03-29","close":163.5623321533203},{"date":"2018-04-30","close":174.7628173828125},{"date":"2018-05-31","close":190.66070556640625},{"date":"2018-06-29","close":193.2236328125},{"date":"2018-07-31","close":193.52003479003906},{"date":"2018-08-31","close":207.9506378173828},{"date":"2018-09-28","close":215.46441650390625},{"date":"2018-10-31","close":200.35848999023438},{"date":"2018-11-30","close":203.7105255126953},{"date":"2018-12-31","close":186.92213439941406},{"date":"2019-01-31","close":205.40924072265625},{"date":"2019-02-28","close":235.20889282226562},{"date":"2019-03-29","close":248.80007934570312},{"date":"2019-04-30","close":239.38076782226562},{"date":"2019-05-31","close":233.45968627929688},{"date":"2019-06-28","close":249.17294311523438},{"date":"2019-07-31","close":264.8687744140625},{"date":"2019-08-30","close":275.42303466796875},{"date":"2019-09-30","close":254.00880432128906},{"date":"2019-10-31","close":246.44802856445312},{"date":"2019-11-29","close":247.77835083007812},{"date":"2019-12-31","close":250.6877899169922},{"date":"2020-01-31","close":268.8681640625},{"date":"2020-02-28","close":254.93475341796875},{"date":"2020-03-31","close":220.5567169189453},{"date":"2020-04-30","close":259.29095458984375},{"date":"2020-05-29","close":279.0013122558594},{"date":"2020-06-30","close":284.6424560546875},{"date":"2020-07-31","close":294.9292297363281},{"date":"2020-08-31","close":332.49212646484375},{"date":"2020-09-30","close":314.02838134765625},{"date":"2020-10-30","close":303.4634704589844},{"date":"2020-11-30","close":339.4724426269531},{"date":"2020-12-31","close":366.3106689453125},{"date":"2021-01-29","close":348.9126892089844},{"date":"2021-02-26","close":376.8369140625},{"date":"2021-03-31","close":369.99835205078125},{"date":"2021-04-30","close":398.6778869628906},{"date":"2021-05-28","close":424.72705078125},{"date":"2021-06-30","close":474.13616943359375},{"date":"2021-07-30","close":513.2324829101562},{"date":"2021-08-31","close":548.231201171875},{"date":"2021-09-30","close":522.4712524414062},{"date":"2021-10-29","close":606.9921875},{"date":"2021-11-30","close":632.5036010742188},{"date":"2021-12-31","close":623.6991577148438},{"date":"2022-01-31","close":539.0046997070312},{"date":"2022-02-28","close":460.5076599121094},{"date":"2022-03-31","close":466.78857421875},{"date":"2022-04-29","close":407.07220458984375},{"date":"2022-05-31","close":402.90191650390625},{"date":"2022-06-30","close":374.69110107421875},{"date":"2022-07-29","close":444.1839294433594},{"date":"2022-08-31","close":420.4346618652344},{"date":"2022-09-30","close":377.1429138183594},{"date":"2022-10-31","close":417.0537414550781},{"date":"2022-11-30","close":397.63018798828125},{"date":"2022-12-30","close":379.7091369628906},{"date":"2023-01-31","close":413.175537109375},{"date":"2023-02-28","close":398.03350830078125},{"date":"2023-03-31","close":435.8152770996094},{"date":"2023-04-28","close":434.74969482421875},{"date":"2023-05-31","close":410.434326171875},{"date":"2023-06-30","close":448.69464111328125},{"date":"2023-07-31","close":501.9629211425781},{"date":"2023-08-31","close":531.4999389648438},{"date":"2023-09-29","close":501.2173156738281},{"date":"2023-10-31","close":486.3775939941406},{"date":"2023-11-30","close":561.5625},{"date":"2023-12-29","close":614.2047119140625},{"date":"2024-01-31","close":621.3299560546875},{"date":"2024-02-29","close":652.3900756835938},{"date":"2024-03-28","close":639.7042846679688},{"date":"2024-04-30","close":616.5703735351562},{"date":"2024-05-31","close":568.1018676757812},{"date":"2024-06-28","close":647.7034301757812},{"date":"2024-07-31","close":638.8700561523438},{"date":"2024-08-30","close":622.0039672851562},{"date":"2024-09-30","close":612.8652954101562},{"date":"2024-10-31","close":603.3148803710938},{"date":"2024-11-29","close":634.3851318359375},{"date":"2024-12-31","close":621.3065185546875},{"date":"2025-01-31","close":595.6148681640625},{"date":"2025-02-28","close":607.8240966796875},{"date":"2025-03-31","close":607.9725341796875},{"date":"2025-04-30","close":622.4056396484375},{"date":"2025-05-30","close":747.388671875},{"date":"2025-06-30","close":781.27294921875},{"date":"2025-07-31","close":779.8470458984375},{"date":"2025-08-29","close":662.5119018554688},{"date":"2025-09-30","close":678.3148193359375},{"date":"2025-10-31","close":664.2699584960938},{"date":"2025-11-28","close":630.9644165039062},{"date":"2025-12-31","close":659.1651611328125},{"date":"2026-01-30","close":497.3829345703125},{"date":"2026-02-27","close":407.7698669433594},{"date":"2026-03-31","close":431.0479431152344},{"date":"2026-04-30","close":388.5},{"date":"2026-05-29","close":331.5299987792969},{"date":"2026-06-30","close":261},{"date":"2026-07-31","close":316.07000732421875},{"date":"2026-08-31","close":359.29998779296875},{"date":"2026-09-04","close":332.70001220703125}],"INVH":[{"date":"2017-02-28","close":17.025054931640625},{"date":"2017-03-31","close":17.05630874633789},{"date":"2017-04-28","close":16.837539672851562},{"date":"2017-05-31","close":16.86078453063965},{"date":"2017-06-30","close":16.946971893310547},{"date":"2017-07-31","close":16.704086303710938},{"date":"2017-08-31","close":18.19679069519043},{"date":"2017-09-29","close":17.811466217041016},{"date":"2017-10-31","close":17.81072235107422},{"date":"2017-11-30","close":18.584075927734375},{"date":"2017-12-29","close":18.599855422973633},{"date":"2018-01-31","close":17.747591018676758},{"date":"2018-02-28","close":17.25422477722168},{"date":"2018-03-29","close":18.110990524291992},{"date":"2018-04-30","close":18.35691261291504},{"date":"2018-05-31","close":17.541975021362305},{"date":"2018-06-29","close":18.378828048706055},{"date":"2018-07-31","close":18.418676376342773},{"date":"2018-08-31","close":18.71683120727539},{"date":"2018-09-28","close":18.348424911499023},{"date":"2018-10-31","close":17.52350425720215},{"date":"2018-11-30","close":17.27486228942871},{"date":"2018-12-31","close":16.163990020751953},{"date":"2019-01-31","close":18.103984832763672},{"date":"2019-02-28","close":18.620140075683594},{"date":"2019-03-29","close":19.696870803833008},{"date":"2019-04-30","close":20.125940322875977},{"date":"2019-05-31","close":20.858474731445312},{"date":"2019-06-28","close":21.753686904907227},{"date":"2019-07-31","close":22.355918884277344},{"date":"2019-08-30","close":23.515459060668945},{"date":"2019-09-30","close":24.210453033447266},{"date":"2019-10-31","close":25.17527198791504},{"date":"2019-11-29","close":25.073326110839844},{"date":"2019-12-31","close":24.613414764404297},{"date":"2020-01-31","close":25.845321655273438},{"date":"2020-02-28","close":23.673437118530273},{"date":"2020-03-31","close":17.633371353149414},{"date":"2020-04-30","close":19.51470184326172},{"date":"2020-05-29","close":21.830665588378906},{"date":"2020-06-30","close":22.851652145385742},{"date":"2020-07-31","close":24.752490997314453},{"date":"2020-08-31","close":23.884017944335938},{"date":"2020-09-30","close":23.35011100769043},{"date":"2020-10-30","close":22.741121292114258},{"date":"2020-11-30","close":23.966398239135742},{"date":"2020-12-31","close":24.90559959411621},{"date":"2021-01-29","close":24.721115112304688},{"date":"2021-02-26","close":24.574840545654297},{"date":"2021-03-31","close":26.978349685668945},{"date":"2021-04-30","close":29.567394256591797},{"date":"2021-05-28","close":30.736997604370117},{"date":"2021-06-30","close":31.601402282714844},{"date":"2021-07-30","close":34.47425079345703},{"date":"2021-08-31","close":35.04648208618164},{"date":"2021-09-30","close":32.62097930908203},{"date":"2021-10-29","close":35.106056213378906},{"date":"2021-11-30","close":34.56062698364258},{"date":"2021-12-31","close":38.74824523925781},{"date":"2022-01-31","close":35.876739501953125},{"date":"2022-02-28","close":32.473663330078125},{"date":"2022-03-31","close":34.51830291748047},{"date":"2022-04-29","close":34.20903015136719},{"date":"2022-05-31","close":32.59368896484375},{"date":"2022-06-30","close":30.744522094726562},{"date":"2022-07-29","close":33.72564697265625},{"date":"2022-08-31","close":31.532520294189453},{"date":"2022-09-30","close":29.350975036621094},{"date":"2022-10-31","close":27.543155670166016},{"date":"2022-11-30","close":28.562660217285156},{"date":"2022-12-30","close":25.945358276367188},{"date":"2023-01-31","close":28.44886016845703},{"date":"2023-02-28","close":27.58294677734375},{"date":"2023-03-31","close":27.556474685668945},{"date":"2023-04-28","close":29.444747924804688},{"date":"2023-05-31","close":30.122554779052734},{"date":"2023-06-30","close":30.584888458251953},{"date":"2023-07-31","close":31.56289291381836},{"date":"2023-08-31","close":30.537683486938477},{"date":"2023-09-29","close":28.38777732849121},{"date":"2023-10-31","close":26.59618377685547},{"date":"2023-11-30","close":30.1287841796875},{"date":"2023-12-29","close":31.060209274291992},{"date":"2024-01-31","close":29.9857177734375},{"date":"2024-02-29","close":31.023786544799805},{"date":"2024-03-28","close":32.69321060180664},{"date":"2024-04-30","close":31.398700714111328},{"date":"2024-05-31","close":31.940378189086914},{"date":"2024-06-28","close":33.21516036987305},{"date":"2024-07-31","close":32.64137649536133},{"date":"2024-08-30","close":34.0943603515625},{"date":"2024-09-30","close":32.89095687866211},{"date":"2024-10-31","close":29.29962921142578},{"date":"2024-11-29","close":31.94881820678711},{"date":"2024-12-31","close":30.089506149291992},{"date":"2025-01-31","close":29.31774139404297},{"date":"2025-02-28","close":32.00951385498047},{"date":"2025-03-31","close":33.0792121887207},{"date":"2025-04-30","close":32.4527473449707},{"date":"2025-05-30","close":31.987648010253906},{"date":"2025-06-30","close":31.40973472595215},{"date":"2025-07-31","close":29.350868225097656},{"date":"2025-08-29","close":29.963741302490234},{"date":"2025-09-30","close":28.36846160888672},{"date":"2025-10-31","close":27.22714614868164},{"date":"2025-11-28","close":27.275508880615234},{"date":"2025-12-31","close":27.177162170410156},{"date":"2026-01-30","close":26.14053726196289},{"date":"2026-02-27","close":25.759138107299805},{"date":"2026-03-31","close":24.598482131958008},{"date":"2026-04-30","close":28.478805541992188},{"date":"2026-05-29","close":28.953947067260742},{"date":"2026-06-30","close":30.209999084472656},{"date":"2026-07-31","close":29.719999313354492},{"date":"2026-08-31","close":29.139999389648438},{"date":"2026-09-04","close":28.389999389648438}],"IP":[{"date":"2014-01-31","close":26.54738426208496},{"date":"2014-02-28","close":27.38474464416504},{"date":"2014-03-31","close":25.698755264282227},{"date":"2014-04-30","close":26.130048751831055},{"date":"2014-05-30","close":26.881046295166016},{"date":"2014-06-30","close":28.483869552612305},{"date":"2014-07-31","close":27.1829833984375},{"date":"2014-08-29","close":27.931161880493164},{"date":"2014-09-30","close":27.5218505859375},{"date":"2014-10-31","close":29.182153701782227},{"date":"2014-11-28","close":31.258275985717773},{"date":"2014-12-31","close":31.118881225585938},{"date":"2015-01-30","close":30.584545135498047},{"date":"2015-02-27","close":33.00015640258789},{"date":"2015-03-31","close":32.461936950683594},{"date":"2015-04-30","close":31.426485061645508},{"date":"2015-05-29","close":30.55034828186035},{"date":"2015-06-30","close":28.05115509033203},{"date":"2015-07-31","close":28.216190338134766},{"date":"2015-08-31","close":25.64518928527832},{"date":"2015-09-30","close":22.464805603027344},{"date":"2015-10-30","close":25.377681732177734},{"date":"2015-11-30","close":25.1276912689209},{"date":"2015-12-31","close":22.646759033203125},{"date":"2016-01-29","close":20.550277709960938},{"date":"2016-02-29","close":21.720111846923828},{"date":"2016-03-31","close":24.96902084350586},{"date":"2016-04-29","close":26.325759887695312},{"date":"2016-05-31","close":25.92582130432129},{"date":"2016-06-30","close":26.06110954284668},{"date":"2016-07-29","close":28.170364379882812},{"date":"2016-08-31","close":30.10146713256836},{"date":"2016-09-30","close":29.78486442565918},{"date":"2016-10-31","close":27.953582763671875},{"date":"2016-11-30","close":30.55413246154785},{"date":"2016-12-30","close":33.275909423828125},{"date":"2017-01-31","close":35.495975494384766},{"date":"2017-02-28","close":33.342018127441406},{"date":"2017-03-31","close":32.127262115478516},{"date":"2017-04-28","close":34.14552307128906},{"date":"2017-05-31","close":33.75664138793945},{"date":"2017-06-30","close":36.13773727416992},{"date":"2017-07-31","close":35.09720230102539},{"date":"2017-08-31","close":34.69630432128906},{"date":"2017-09-29","close":36.59632110595703},{"date":"2017-10-31","close":36.88615417480469},{"date":"2017-11-30","close":36.78230667114258},{"date":"2017-12-29","close":37.64645767211914},{"date":"2018-01-31","close":40.84323501586914},{"date":"2018-02-28","close":39.03311538696289},{"date":"2018-03-29","close":34.99814224243164},{"date":"2018-04-30","close":33.773250579833984},{"date":"2018-05-31","close":35.34788131713867},{"date":"2018-06-29","close":34.409690856933594},{"date":"2018-07-31","close":35.49985122680664},{"date":"2018-08-31","close":34.10254669189453},{"date":"2018-09-28","close":32.77552795410156},{"date":"2018-10-31","close":30.248172760009766},{"date":"2018-11-30","close":31.14089012145996},{"date":"2018-12-31","close":27.210355758666992},{"date":"2019-01-31","close":31.976871490478516},{"date":"2019-02-28","close":31.220550537109375},{"date":"2019-03-29","close":31.527175903320312},{"date":"2019-04-30","close":31.895111083984375},{"date":"2019-05-31","close":28.586139678955078},{"date":"2019-06-28","close":29.861377716064453},{"date":"2019-07-31","close":30.26808738708496},{"date":"2019-08-30","close":27.293188095092773},{"date":"2019-09-30","close":29.19184684753418},{"date":"2019-10-31","close":30.490190505981445},{"date":"2019-11-29","close":32.71297836303711},{"date":"2019-12-31","close":32.508270263671875},{"date":"2020-01-31","close":28.745624542236328},{"date":"2020-02-28","close":26.40859031677246},{"date":"2020-03-31","close":22.24295425415039},{"date":"2020-04-30","close":24.47224998474121},{"date":"2020-05-29","close":24.71782875061035},{"date":"2020-06-30","close":25.55990982055664},{"date":"2020-07-31","close":25.25501823425293},{"date":"2020-08-31","close":26.702442169189453},{"date":"2020-09-30","close":29.8460636138916},{"date":"2020-10-30","close":32.20931625366211},{"date":"2020-11-30","close":36.82903289794922},{"date":"2020-12-31","close":37.007667541503906},{"date":"2021-01-29","close":37.44681167602539},{"date":"2021-02-26","close":37.34503173828125},{"date":"2021-03-31","close":40.66960525512695},{"date":"2021-04-30","close":43.625614166259766},{"date":"2021-05-28","close":47.847721099853516},{"date":"2021-06-30","close":46.49039840698242},{"date":"2021-07-30","close":43.79848098754883},{"date":"2021-08-31","close":45.95875549316406},{"date":"2021-09-30","close":42.76940155029297},{"date":"2021-10-29","close":40.11659240722656},{"date":"2021-11-30","close":37.107391357421875},{"date":"2021-12-31","close":38.29756546020508},{"date":"2022-01-31","close":39.33285903930664},{"date":"2022-02-28","close":35.84149932861328},{"date":"2022-03-31","close":37.998741149902344},{"date":"2022-04-29","close":38.10578155517578},{"date":"2022-05-31","close":40.281944274902344},{"date":"2022-06-30","close":34.77799987792969},{"date":"2022-07-29","close":35.55953598022461},{"date":"2022-08-31","close":34.97309875488281},{"date":"2022-09-30","close":26.63736343383789},{"date":"2022-10-31","close":28.242332458496094},{"date":"2022-11-30","close":31.591073989868164},{"date":"2022-12-30","close":29.47195816040039},{"date":"2023-01-31","close":35.59102249145508},{"date":"2023-02-28","close":31.339208602905273},{"date":"2023-03-31","close":31.055009841918945},{"date":"2023-04-28","close":28.514455795288086},{"date":"2023-05-31","close":25.732547760009766},{"date":"2023-06-30","close":27.804088592529297},{"date":"2023-07-31","close":31.518878936767578},{"date":"2023-08-31","close":30.926700592041016},{"date":"2023-09-29","close":31.413808822631836},{"date":"2023-10-31","close":29.872785568237305},{"date":"2023-11-30","close":33.18954849243164},{"date":"2023-12-29","close":32.47975540161133},{"date":"2024-01-31","close":32.19224548339844},{"date":"2024-02-29","close":32.18694305419922},{"date":"2024-03-28","close":35.51850509643555},{"date":"2024-04-30","close":31.80462074279785},{"date":"2024-05-31","close":41.50020980834961},{"date":"2024-06-28","close":39.71466064453125},{"date":"2024-07-31","close":42.779544830322266},{"date":"2024-08-30","close":45.01701736450195},{"date":"2024-09-30","close":45.41680145263672},{"date":"2024-10-31","close":51.636627197265625},{"date":"2024-11-29","close":55.143882751464844},{"date":"2024-12-31","close":50.447792053222656},{"date":"2025-01-31","close":52.144386291503906},{"date":"2025-02-28","close":53.26313018798828},{"date":"2025-03-31","close":50.42747116088867},{"date":"2025-04-30","close":43.17763137817383},{"date":"2025-05-30","close":45.62534713745117},{"date":"2025-06-30","close":44.690128326416016},{"date":"2025-07-31","close":44.60424041748047},{"date":"2025-08-29","close":47.874000549316406},{"date":"2025-09-30","close":44.71323776245117},{"date":"2025-10-31","close":37.23533248901367},{"date":"2025-11-28","close":38.51544189453125},{"date":"2025-12-31","close":38.42763900756836},{"date":"2026-01-30","close":39.33491897583008},{"date":"2026-02-27","close":42.90988540649414},{"date":"2026-03-31","close":35.175270080566406},{"date":"2026-04-30","close":29.972875595092773},{"date":"2026-05-29","close":33.470001220703125},{"date":"2026-06-30","close":38.099998474121094},{"date":"2026-07-31","close":40.37026596069336},{"date":"2026-08-31","close":37.93000030517578},{"date":"2026-09-04","close":37.2400016784668}],"IQV":[{"date":"2014-01-31","close":47.630001068115234},{"date":"2014-02-28","close":54.150001525878906},{"date":"2014-03-31","close":50.77000045776367},{"date":"2014-04-30","close":47.130001068115234},{"date":"2014-05-30","close":50.97999954223633},{"date":"2014-06-30","close":53.290000915527344},{"date":"2014-07-31","close":54.93000030517578},{"date":"2014-08-29","close":56.119998931884766},{"date":"2014-09-30","close":55.779998779296875},{"date":"2014-10-31","close":58.540000915527344},{"date":"2014-11-28","close":57.81999969482422},{"date":"2014-12-31","close":58.869998931884766},{"date":"2015-01-30","close":60.5},{"date":"2015-02-27","close":64.9800033569336},{"date":"2015-03-31","close":66.97000122070312},{"date":"2015-04-30","close":65.87999725341797},{"date":"2015-05-29","close":69.70999908447266},{"date":"2015-06-30","close":72.61000061035156},{"date":"2015-07-31","close":76.72000122070312},{"date":"2015-08-31","close":74.51000213623047},{"date":"2015-09-30","close":69.56999969482422},{"date":"2015-10-30","close":63.650001525878906},{"date":"2015-11-30","close":67.98999786376953},{"date":"2015-12-31","close":68.66000366210938},{"date":"2016-01-29","close":60.83000183105469},{"date":"2016-02-29","close":62.709999084472656},{"date":"2016-03-31","close":65.0999984741211},{"date":"2016-04-29","close":69.06999969482422},{"date":"2016-05-31","close":67.88999938964844},{"date":"2016-06-30","close":65.31999969482422},{"date":"2016-07-29","close":77.63999938964844},{"date":"2016-08-31","close":77.30000305175781},{"date":"2016-09-30","close":81.05999755859375},{"date":"2016-10-31","close":71.73999786376953},{"date":"2016-11-30","close":76.83000183105469},{"date":"2016-12-30","close":76.05000305175781},{"date":"2017-01-31","close":78.48999786376953},{"date":"2017-02-28","close":77.38999938964844},{"date":"2017-03-31","close":80.52999877929688},{"date":"2017-04-28","close":84.27999877929688},{"date":"2017-05-31","close":86.44000244140625},{"date":"2017-06-30","close":89.5},{"date":"2017-07-31","close":90.55000305175781},{"date":"2017-08-31","close":96.02999877929688},{"date":"2017-09-29","close":95.06999969482422},{"date":"2017-10-31","close":108.0999984741211},{"date":"2017-11-30","close":102.01000213623047},{"date":"2017-12-29","close":97.9000015258789},{"date":"2018-01-31","close":102.19000244140625},{"date":"2018-02-28","close":98.33000183105469},{"date":"2018-03-29","close":98.11000061035156},{"date":"2018-04-30","close":95.76000213623047},{"date":"2018-05-31","close":98.93000030517578},{"date":"2018-06-29","close":99.81999969482422},{"date":"2018-07-31","close":121.94000244140625},{"date":"2018-08-31","close":127.08999633789062},{"date":"2018-09-28","close":129.74000549316406},{"date":"2018-10-31","close":122.93000030517578},{"date":"2018-11-30","close":125.06999969482422},{"date":"2018-12-31","close":116.16999816894531},{"date":"2019-01-31","close":129.00999450683594},{"date":"2019-02-28","close":140.10000610351562},{"date":"2019-03-29","close":143.85000610351562},{"date":"2019-04-30","close":138.89999389648438},{"date":"2019-05-31","close":135.85000610351562},{"date":"2019-06-28","close":160.89999389648438},{"date":"2019-07-31","close":159.1699981689453},{"date":"2019-08-30","close":155.14999389648438},{"date":"2019-09-30","close":149.3800048828125},{"date":"2019-10-31","close":144.4199981689453},{"date":"2019-11-29","close":145.97999572753906},{"date":"2019-12-31","close":154.50999450683594},{"date":"2020-01-31","close":155.25},{"date":"2020-02-28","close":139.49000549316406},{"date":"2020-03-31","close":107.86000061035156},{"date":"2020-04-30","close":142.58999633789062},{"date":"2020-05-29","close":149.52000427246094},{"date":"2020-06-30","close":141.8800048828125},{"date":"2020-07-31","close":158.38999938964844},{"date":"2020-08-31","close":163.75},{"date":"2020-09-30","close":157.6300048828125},{"date":"2020-10-30","close":153.99000549316406},{"date":"2020-11-30","close":168.99000549316406},{"date":"2020-12-31","close":179.1699981689453},{"date":"2021-01-29","close":177.8000030517578},{"date":"2021-02-26","close":192.7899932861328},{"date":"2021-03-31","close":193.13999938964844},{"date":"2021-04-30","close":234.69000244140625},{"date":"2021-05-28","close":240.16000366210938},{"date":"2021-06-30","close":242.32000732421875},{"date":"2021-07-30","close":247.6999969482422},{"date":"2021-08-31","close":259.7300109863281},{"date":"2021-09-30","close":239.5399932861328},{"date":"2021-10-29","close":261.4200134277344},{"date":"2021-11-30","close":259.1300048828125},{"date":"2021-12-31","close":282.1400146484375},{"date":"2022-01-31","close":244.89999389648438},{"date":"2022-02-28","close":230.1199951171875},{"date":"2022-03-31","close":231.2100067138672},{"date":"2022-04-29","close":217.99000549316406},{"date":"2022-05-31","close":215.25},{"date":"2022-06-30","close":216.99000549316406},{"date":"2022-07-29","close":240.27000427246094},{"date":"2022-08-31","close":212.66000366210938},{"date":"2022-09-30","close":181.13999938964844},{"date":"2022-10-31","close":209.6699981689453},{"date":"2022-11-30","close":218.02000427246094},{"date":"2022-12-30","close":204.88999938964844},{"date":"2023-01-31","close":229.41000366210938},{"date":"2023-02-28","close":208.47000122070312},{"date":"2023-03-31","close":198.88999938964844},{"date":"2023-04-28","close":188.22999572753906},{"date":"2023-05-31","close":196.91000366210938},{"date":"2023-06-30","close":224.77000427246094},{"date":"2023-07-31","close":223.75999450683594},{"date":"2023-08-31","close":222.6300048828125},{"date":"2023-09-29","close":196.75},{"date":"2023-10-31","close":180.8300018310547},{"date":"2023-11-30","close":214.10000610351562},{"date":"2023-12-29","close":231.3800048828125},{"date":"2024-01-31","close":208.22999572753906},{"date":"2024-02-29","close":247.16000366210938},{"date":"2024-03-28","close":252.88999938964844},{"date":"2024-04-30","close":231.77000427246094},{"date":"2024-05-31","close":219.08999633789062},{"date":"2024-06-28","close":211.44000244140625},{"date":"2024-07-31","close":246.22999572753906},{"date":"2024-08-30","close":251.5500030517578},{"date":"2024-09-30","close":236.97000122070312},{"date":"2024-10-31","close":205.82000732421875},{"date":"2024-11-29","close":200.83999633789062},{"date":"2024-12-31","close":196.50999450683594},{"date":"2025-01-31","close":201.36000061035156},{"date":"2025-02-28","close":188.8000030517578},{"date":"2025-03-31","close":176.3000030517578},{"date":"2025-04-30","close":155.07000732421875},{"date":"2025-05-30","close":140.3300018310547},{"date":"2025-06-30","close":157.58999633789062},{"date":"2025-07-31","close":185.86000061035156},{"date":"2025-08-29","close":190.80999755859375},{"date":"2025-09-30","close":189.94000244140625},{"date":"2025-10-31","close":216.4600067138672},{"date":"2025-11-28","close":230.00999450683594},{"date":"2025-12-31","close":225.41000366210938},{"date":"2026-01-30","close":230.14999389648438},{"date":"2026-02-27","close":178.80999755859375},{"date":"2026-03-31","close":170.5399932861328},{"date":"2026-04-30","close":158.3699951171875},{"date":"2026-05-29","close":182.2100067138672},{"date":"2026-06-30","close":193.22000122070312},{"date":"2026-07-31","close":235.02000427246094},{"date":"2026-08-31","close":261.19000244140625},{"date":"2026-09-04","close":267.7699890136719}],"IR":[{"date":"2017-05-31","close":21.212787628173828},{"date":"2017-06-30","close":19.99164390563965},{"date":"2017-07-31","close":21.240537643432617},{"date":"2017-08-31","close":21.730846405029297},{"date":"2017-09-29","close":25.459049224853516},{"date":"2017-10-31","close":26.689441680908203},{"date":"2017-11-30","close":29.982833862304688},{"date":"2017-12-29","close":31.389001846313477},{"date":"2018-01-31","close":31.99032974243164},{"date":"2018-02-28","close":29.61279296875},{"date":"2018-03-29","close":28.382396697998047},{"date":"2018-04-30","close":29.261247634887695},{"date":"2018-05-31","close":30.408388137817383},{"date":"2018-06-29","close":27.18900489807129},{"date":"2018-07-31","close":26.46741485595703},{"date":"2018-08-31","close":25.86609649658203},{"date":"2018-09-28","close":26.217634201049805},{"date":"2018-10-31","close":25.033493041992188},{"date":"2018-11-30","close":22.8964900970459},{"date":"2018-12-31","close":18.918514251708984},{"date":"2019-01-31","close":22.822479248046875},{"date":"2019-02-28","close":24.83922004699707},{"date":"2019-03-29","close":26.256240844726562},{"date":"2019-04-30","close":31.864376068115234},{"date":"2019-05-31","close":32.072086334228516},{"date":"2019-06-28","close":33.1904182434082},{"date":"2019-07-31","close":31.626829147338867},{"date":"2019-08-30","close":27.511600494384766},{"date":"2019-09-30","close":27.685617446899414},{"date":"2019-10-31","close":31.149986267089844},{"date":"2019-11-29","close":33.14641571044922},{"date":"2019-12-31","close":36.47551727294922},{"date":"2020-01-31","close":35.11316680908203},{"date":"2020-02-28","close":32.60720443725586},{"date":"2020-03-31","close":24.661752700805664},{"date":"2020-04-30","close":28.917892456054688},{"date":"2020-05-29","close":28.042797088623047},{"date":"2020-06-30","close":27.96324348449707},{"date":"2020-07-31","close":31.41390037536621},{"date":"2020-08-31","close":34.86455535888672},{"date":"2020-09-30","close":35.40154266357422},{"date":"2020-10-30","close":34.74522018432617},{"date":"2020-11-30","close":44.02321243286133},{"date":"2020-12-31","close":45.3060302734375},{"date":"2021-01-29","close":41.60676956176758},{"date":"2021-02-26","close":46.0816650390625},{"date":"2021-03-31","close":48.93567657470703},{"date":"2021-04-30","close":49.13456344604492},{"date":"2021-05-28","close":49.36327362060547},{"date":"2021-06-30","close":48.537906646728516},{"date":"2021-07-30","close":48.59756851196289},{"date":"2021-08-31","close":52.72443771362305},{"date":"2021-09-30","close":50.12897872924805},{"date":"2021-10-29","close":53.46030807495117},{"date":"2021-11-30","close":58.03482437133789},{"date":"2021-12-31","close":61.54634475708008},{"date":"2022-01-31","close":55.915958404541016},{"date":"2022-02-28","close":50.25572967529297},{"date":"2022-03-31","close":50.10893630981445},{"date":"2022-04-29","close":43.74953079223633},{"date":"2022-05-31","close":46.945770263671875},{"date":"2022-06-30","close":41.897735595703125},{"date":"2022-07-29","close":49.58430862426758},{"date":"2022-08-31","close":47.18246841430664},{"date":"2022-09-30","close":43.08872985839844},{"date":"2022-10-31","close":50.30007553100586},{"date":"2022-11-30","close":53.775821685791016},{"date":"2022-12-30","close":52.062015533447266},{"date":"2023-01-31","close":55.798519134521484},{"date":"2023-02-28","close":57.88090896606445},{"date":"2023-03-31","close":57.99055099487305},{"date":"2023-04-28","close":56.83432388305664},{"date":"2023-05-31","close":56.49441146850586},{"date":"2023-06-30","close":65.16899108886719},{"date":"2023-07-31","close":65.07925415039062},{"date":"2023-08-31","close":69.42737579345703},{"date":"2023-09-29","close":63.55283737182617},{"date":"2023-10-31","close":60.520809173583984},{"date":"2023-11-30","close":71.26290893554688},{"date":"2023-12-29","close":77.15908813476562},{"date":"2024-01-31","close":79.6731948852539},{"date":"2024-02-29","close":91.11636352539062},{"date":"2024-03-28","close":94.74894714355469},{"date":"2024-04-30","close":93.1224136352539},{"date":"2024-05-31","close":92.87327575683594},{"date":"2024-06-28","close":90.66747283935547},{"date":"2024-07-31","close":100.20931243896484},{"date":"2024-08-30","close":91.2963638305664},{"date":"2024-09-30","close":97.99510192871094},{"date":"2024-10-31","close":95.8387222290039},{"date":"2024-11-29","close":104.01493835449219},{"date":"2024-12-31","close":90.3253402709961},{"date":"2025-01-31","close":93.66038513183594},{"date":"2025-02-28","close":84.65380096435547},{"date":"2025-03-31","close":79.93050384521484},{"date":"2025-04-30","close":75.33621978759766},{"date":"2025-05-30","close":81.55809020996094},{"date":"2025-06-30","close":83.09654998779297},{"date":"2025-07-31","close":84.54508972167969},{"date":"2025-08-29","close":79.36996459960938},{"date":"2025-09-30","close":82.55754852294922},{"date":"2025-10-31","close":76.27230072021484},{"date":"2025-11-28","close":80.29994201660156},{"date":"2025-12-31","close":79.18050384521484},{"date":"2026-01-30","close":86.04707336425781},{"date":"2026-02-27","close":94.09306335449219},{"date":"2026-03-31","close":80.0975570678711},{"date":"2026-04-30","close":79.83763122558594},{"date":"2026-05-29","close":71.63999938964844},{"date":"2026-06-30","close":81.98999786376953},{"date":"2026-07-31","close":83.36032104492188},{"date":"2026-08-31","close":77.05000305175781},{"date":"2026-09-04","close":76.36000061035156}],"IRM":[{"date":"2014-01-31","close":12.006110191345215},{"date":"2014-02-28","close":12.365249633789062},{"date":"2014-03-31","close":12.656105041503906},{"date":"2014-04-30","close":13.055485725402832},{"date":"2014-05-30","close":14.294922828674316},{"date":"2014-06-30","close":16.420055389404297},{"date":"2014-07-31","close":15.521467208862305},{"date":"2014-08-29","close":16.66554832458496},{"date":"2014-09-30","close":16.934123992919922},{"date":"2014-10-31","close":18.707929611206055},{"date":"2014-11-28","close":19.847517013549805},{"date":"2014-12-31","close":20.436344146728516},{"date":"2015-01-30","close":21.060110092163086},{"date":"2015-02-27","close":19.426681518554688},{"date":"2015-03-31","close":19.53209114074707},{"date":"2015-04-30","close":18.466611862182617},{"date":"2015-05-29","close":19.5267333984375},{"date":"2015-06-30","close":16.848474502563477},{"date":"2015-07-31","close":16.332151412963867},{"date":"2015-08-31","close":15.402772903442383},{"date":"2015-09-30","close":17.1455078125},{"date":"2015-10-30","close":16.935476303100586},{"date":"2015-11-30","close":15.62136173248291},{"date":"2015-12-31","close":15.188368797302246},{"date":"2016-01-29","close":15.486406326293945},{"date":"2016-02-29","close":16.521076202392578},{"date":"2016-03-31","close":19.381851196289062},{"date":"2016-04-29","close":20.879358291625977},{"date":"2016-05-31","close":20.999391555786133},{"date":"2016-06-30","close":23.07083511352539},{"date":"2016-07-29","close":23.870176315307617},{"date":"2016-08-31","close":22.24832534790039},{"date":"2016-09-30","close":22.008010864257812},{"date":"2016-10-31","close":19.779644012451172},{"date":"2016-11-30","close":19.351564407348633},{"date":"2016-12-30","close":19.358501434326172},{"date":"2017-01-31","close":21.337261199951172},{"date":"2017-02-28","close":21.665063858032227},{"date":"2017-03-31","close":21.60685920715332},{"date":"2017-04-28","close":21.055625915527344},{"date":"2017-05-31","close":21.15254020690918},{"date":"2017-06-30","close":21.152511596679688},{"date":"2017-07-31","close":22.426830291748047},{"date":"2017-08-31","close":24.267515182495117},{"date":"2017-09-29","close":24.28374481201172},{"date":"2017-10-31","close":24.970422744750977},{"date":"2017-11-30","close":25.51352882385254},{"date":"2017-12-29","close":23.920207977294922},{"date":"2018-01-31","close":22.20845603942871},{"date":"2018-02-28","close":19.945127487182617},{"date":"2018-03-29","close":21.20809555053711},{"date":"2018-04-30","close":21.90513038635254},{"date":"2018-05-31","close":21.485612869262695},{"date":"2018-06-29","close":22.98589324951172},{"date":"2018-07-31","close":23.051549911499023},{"date":"2018-08-31","close":23.701536178588867},{"date":"2018-09-28","close":23.03693389892578},{"date":"2018-10-31","close":20.42759132385254},{"date":"2018-11-30","close":22.66989517211914},{"date":"2018-12-31","close":22.013671875},{"date":"2019-01-31","close":25.267154693603516},{"date":"2019-02-28","close":24.058134078979492},{"date":"2019-03-29","close":24.509902954101562},{"date":"2019-04-30","close":22.450132369995117},{"date":"2019-05-31","close":21.185232162475586},{"date":"2019-06-28","close":22.054569244384766},{"date":"2019-07-31","close":20.72283935546875},{"date":"2019-08-30","close":22.442108154296875},{"date":"2019-09-30","close":23.238500595092773},{"date":"2019-10-31","close":23.532657623291016},{"date":"2019-11-29","close":23.044782638549805},{"date":"2019-12-31","close":23.306198120117188},{"date":"2020-01-31","close":23.116058349609375},{"date":"2020-02-28","close":22.23851203918457},{"date":"2020-03-31","close":17.818880081176758},{"date":"2020-04-30","close":18.103382110595703},{"date":"2020-05-29","close":19.286312103271484},{"date":"2020-06-30","close":19.989011764526367},{"date":"2020-07-31","close":21.589664459228516},{"date":"2020-08-31","close":23.0448055267334},{"date":"2020-09-30","close":20.9523868560791},{"date":"2020-10-30","close":20.381454467773438},{"date":"2020-11-30","close":21.507675170898438},{"date":"2020-12-31","close":23.5357723236084},{"date":"2021-01-29","close":26.88091468811035},{"date":"2021-02-26","close":27.77509117126465},{"date":"2021-03-31","close":30.05004119873047},{"date":"2021-04-30","close":32.57518768310547},{"date":"2021-05-28","close":35.35204315185547},{"date":"2021-06-30","close":34.82728576660156},{"date":"2021-07-30","close":36.01233673095703},{"date":"2021-08-31","close":39.2959098815918},{"date":"2021-09-30","close":36.23237991333008},{"date":"2021-10-29","close":38.0586051940918},{"date":"2021-11-30","close":37.89181900024414},{"date":"2021-12-31","close":44.18922424316406},{"date":"2022-01-31","close":38.77639389038086},{"date":"2022-02-28","close":41.52925491333008},{"date":"2022-03-31","close":47.3703727722168},{"date":"2022-04-29","close":45.93413543701172},{"date":"2022-05-31","close":46.0794677734375},{"date":"2022-06-30","close":42.16498947143555},{"date":"2022-07-29","close":41.99180221557617},{"date":"2022-08-31","close":45.559669494628906},{"date":"2022-09-30","close":38.512630462646484},{"date":"2022-10-31","close":43.85552215576172},{"date":"2022-11-30","close":47.5867919921875},{"date":"2022-12-30","close":44.154937744140625},{"date":"2023-01-31","close":48.344573974609375},{"date":"2023-02-28","close":46.7236328125},{"date":"2023-03-31","close":47.42269515991211},{"date":"2023-04-28","close":49.51103973388672},{"date":"2023-05-31","close":47.879791259765625},{"date":"2023-06-30","close":51.492515563964844},{"date":"2023-07-31","close":55.643096923828125},{"date":"2023-08-31","close":57.58244705200195},{"date":"2023-09-29","close":54.437049865722656},{"date":"2023-10-31","close":54.08909225463867},{"date":"2023-11-30","close":58.74073791503906},{"date":"2023-12-29","close":64.69905853271484},{"date":"2024-01-31","close":62.42467498779297},{"date":"2024-02-29","close":72.70552825927734},{"date":"2024-03-28","close":74.76375579833984},{"date":"2024-04-30","close":72.25638580322266},{"date":"2024-05-31","close":75.21116638183594},{"date":"2024-06-28","close":84.15628814697266},{"date":"2024-07-31","close":96.307373046875},{"date":"2024-08-30","close":106.35505676269531},{"date":"2024-09-30","close":112.27123260498047},{"date":"2024-10-31","close":116.90077209472656},{"date":"2024-11-29","close":116.84407806396484},{"date":"2024-12-31","close":99.94712829589844},{"date":"2025-01-31","close":96.58100891113281},{"date":"2025-02-28","close":88.5936050415039},{"date":"2025-03-31","close":82.5620346069336},{"date":"2025-04-30","close":86.04530334472656},{"date":"2025-05-30","close":94.71988677978516},{"date":"2025-06-30","close":99.19031524658203},{"date":"2025-07-31","close":94.15198516845703},{"date":"2025-08-29","close":89.28773498535156},{"date":"2025-09-30","close":99.38798522949219},{"date":"2025-10-31","close":100.37268829345703},{"date":"2025-11-28","close":84.18826293945312},{"date":"2025-12-31","close":81.72048950195312},{"date":"2026-01-30","close":90.76441955566406},{"date":"2026-02-27","close":106.72429656982422},{"date":"2026-03-31","close":101.4464340209961},{"date":"2026-04-30","close":125.13448333740234},{"date":"2026-05-29","close":127.37913513183594},{"date":"2026-06-30","close":126.30999755859375},{"date":"2026-07-31","close":122.31999969482422},{"date":"2026-08-31","close":115.3499984741211},{"date":"2026-09-04","close":116.86000061035156}],"ISRG":[{"date":"2014-01-31","close":45.28666687011719},{"date":"2014-02-28","close":49.42555618286133},{"date":"2014-03-31","close":48.665557861328125},{"date":"2014-04-30","close":40.18888854980469},{"date":"2014-05-30","close":41.08222198486328},{"date":"2014-06-30","close":45.75555419921875},{"date":"2014-07-31","close":50.838890075683594},{"date":"2014-08-29","close":52.223331451416016},{"date":"2014-09-30","close":51.313331604003906},{"date":"2014-10-31","close":55.088890075683594},{"date":"2014-11-28","close":57.529998779296875},{"date":"2014-12-31","close":58.77111053466797},{"date":"2015-01-30","close":54.942222595214844},{"date":"2015-02-27","close":55.55555725097656},{"date":"2015-03-31","close":56.114444732666016},{"date":"2015-04-30","close":55.108890533447266},{"date":"2015-05-29","close":54.19444274902344},{"date":"2015-06-30","close":53.83333206176758},{"date":"2015-07-31","close":59.241111755371094},{"date":"2015-08-31","close":56.772220611572266},{"date":"2015-09-30","close":51.06444549560547},{"date":"2015-10-30","close":55.17777633666992},{"date":"2015-11-30","close":57.779998779296875},{"date":"2015-12-31","close":60.684444427490234},{"date":"2016-01-29","close":60.094444274902344},{"date":"2016-02-29","close":62.56222152709961},{"date":"2016-03-31","close":66.78333282470703},{"date":"2016-04-29","close":69.5955581665039},{"date":"2016-05-31","close":70.52333068847656},{"date":"2016-06-30","close":73.48999786376953},{"date":"2016-07-29","close":77.3066635131836},{"date":"2016-08-31","close":76.26889038085938},{"date":"2016-09-30","close":80.53666687011719},{"date":"2016-10-31","close":74.67555236816406},{"date":"2016-11-30","close":71.52666473388672},{"date":"2016-12-30","close":70.46333312988281},{"date":"2017-01-31","close":76.9655532836914},{"date":"2017-02-28","close":81.88888549804688},{"date":"2017-03-31","close":85.163330078125},{"date":"2017-04-28","close":92.87444305419922},{"date":"2017-05-31","close":101.63111114501953},{"date":"2017-06-30","close":103.93000030517578},{"date":"2017-07-31","close":104.25111389160156},{"date":"2017-08-31","close":111.62999725341797},{"date":"2017-09-29","close":116.2088851928711},{"date":"2017-10-31","close":125.12000274658203},{"date":"2017-11-30","close":133.25999450683594},{"date":"2017-12-29","close":121.64666748046875},{"date":"2018-01-31","close":143.88999938964844},{"date":"2018-02-28","close":142.14999389648438},{"date":"2018-03-29","close":137.61000061035156},{"date":"2018-04-30","close":146.92666625976562},{"date":"2018-05-31","close":153.22332763671875},{"date":"2018-06-29","close":159.4933319091797},{"date":"2018-07-31","close":169.39666748046875},{"date":"2018-08-31","close":186.6666717529297},{"date":"2018-09-28","close":191.3333282470703},{"date":"2018-10-31","close":173.72666931152344},{"date":"2018-11-30","close":176.9566650390625},{"date":"2018-12-31","close":159.63999938964844},{"date":"2019-01-31","close":174.54666137695312},{"date":"2019-02-28","close":182.5366668701172},{"date":"2019-03-29","close":190.19332885742188},{"date":"2019-04-30","close":170.2100067138672},{"date":"2019-05-31","close":154.9499969482422},{"date":"2019-06-28","close":174.85000610351562},{"date":"2019-07-31","close":173.1699981689453},{"date":"2019-08-30","close":170.44667053222656},{"date":"2019-09-30","close":179.97666931152344},{"date":"2019-10-31","close":184.31666564941406},{"date":"2019-11-29","close":197.63333129882812},{"date":"2019-12-31","close":197.0500030517578},{"date":"2020-01-31","close":186.5933380126953},{"date":"2020-02-28","close":177.98666381835938},{"date":"2020-03-31","close":165.07000732421875},{"date":"2020-04-30","close":170.2933349609375},{"date":"2020-05-29","close":193.3433380126953},{"date":"2020-06-30","close":189.94332885742188},{"date":"2020-07-31","close":228.47999572753906},{"date":"2020-08-31","close":243.6133270263672},{"date":"2020-09-30","close":236.51333618164062},{"date":"2020-10-30","close":222.36000061035156},{"date":"2020-11-30","close":242.01666259765625},{"date":"2020-12-31","close":272.70001220703125},{"date":"2021-01-29","close":249.2133331298828},{"date":"2021-02-26","close":245.60000610351562},{"date":"2021-03-31","close":246.31333923339844},{"date":"2021-04-30","close":288.3333435058594},{"date":"2021-05-28","close":280.7266540527344},{"date":"2021-06-30","close":306.5466613769531},{"date":"2021-07-30","close":330.4866638183594},{"date":"2021-08-31","close":351.1866760253906},{"date":"2021-09-30","close":331.3833312988281},{"date":"2021-10-29","close":361.1300048828125},{"date":"2021-11-30","close":324.3399963378906},{"date":"2021-12-31","close":359.29998779296875},{"date":"2022-01-31","close":284.17999267578125},{"date":"2022-02-28","close":290.3299865722656},{"date":"2022-03-31","close":301.67999267578125},{"date":"2022-04-29","close":239.3000030517578},{"date":"2022-05-31","close":227.63999938964844},{"date":"2022-06-30","close":200.7100067138672},{"date":"2022-07-29","close":230.1699981689453},{"date":"2022-08-31","close":205.74000549316406},{"date":"2022-09-30","close":187.44000244140625},{"date":"2022-10-31","close":246.47000122070312},{"date":"2022-11-30","close":270.3900146484375},{"date":"2022-12-30","close":265.3500061035156},{"date":"2023-01-31","close":245.69000244140625},{"date":"2023-02-28","close":229.38999938964844},{"date":"2023-03-31","close":255.47000122070312},{"date":"2023-04-28","close":301.2200012207031},{"date":"2023-05-31","close":307.8399963378906},{"date":"2023-06-30","close":341.94000244140625},{"date":"2023-07-31","close":324.3999938964844},{"date":"2023-08-31","close":312.67999267578125},{"date":"2023-09-29","close":292.2900085449219},{"date":"2023-10-31","close":262.2200012207031},{"date":"2023-11-30","close":310.8399963378906},{"date":"2023-12-29","close":337.3599853515625},{"date":"2024-01-31","close":378.2200012207031},{"date":"2024-02-29","close":385.6000061035156},{"date":"2024-03-28","close":399.0899963378906},{"date":"2024-04-30","close":370.6199951171875},{"date":"2024-05-31","close":402.1199951171875},{"date":"2024-06-28","close":444.8500061035156},{"date":"2024-07-31","close":444.6099853515625},{"date":"2024-08-30","close":492.6300048828125},{"date":"2024-09-30","close":491.2699890136719},{"date":"2024-10-31","close":503.8399963378906},{"date":"2024-11-29","close":542},{"date":"2024-12-31","close":521.9600219726562},{"date":"2025-01-31","close":571.8800048828125},{"date":"2025-02-28","close":573.1500244140625},{"date":"2025-03-31","close":495.2699890136719},{"date":"2025-04-30","close":515.7999877929688},{"date":"2025-05-30","close":552.3400268554688},{"date":"2025-06-30","close":543.4099731445312},{"date":"2025-07-31","close":481.0899963378906},{"date":"2025-08-29","close":473.29998779296875},{"date":"2025-09-30","close":447.2300109863281},{"date":"2025-10-31","close":534.280029296875},{"date":"2025-11-28","close":573.47998046875},{"date":"2025-12-31","close":566.3599853515625},{"date":"2026-01-30","close":504.2200012207031},{"date":"2026-02-27","close":503.510009765625},{"date":"2026-03-31","close":460.989990234375},{"date":"2026-04-30","close":457.6099853515625},{"date":"2026-05-29","close":424.6400146484375},{"date":"2026-06-30","close":397.67999267578125},{"date":"2026-07-31","close":353.3299865722656},{"date":"2026-08-31","close":376.8599853515625},{"date":"2026-09-04","close":366.70001220703125}],"IT":[{"date":"2014-01-31","close":70.33000183105469},{"date":"2014-02-28","close":69.55999755859375},{"date":"2014-03-31","close":69.44000244140625},{"date":"2014-04-30","close":68.94000244140625},{"date":"2014-05-30","close":71.08999633789062},{"date":"2014-06-30","close":70.5199966430664},{"date":"2014-07-31","close":68.41999816894531},{"date":"2014-08-29","close":74.58999633789062},{"date":"2014-09-30","close":73.47000122070312},{"date":"2014-10-31","close":80.70999908447266},{"date":"2014-11-28","close":85.4800033569336},{"date":"2014-12-31","close":84.20999908447266},{"date":"2015-01-30","close":84.22000122070312},{"date":"2015-02-27","close":83.11000061035156},{"date":"2015-03-31","close":83.8499984741211},{"date":"2015-04-30","close":82.9800033569336},{"date":"2015-05-29","close":87.4800033569336},{"date":"2015-06-30","close":85.77999877929688},{"date":"2015-07-31","close":88.56999969482422},{"date":"2015-08-31","close":85.51000213623047},{"date":"2015-09-30","close":83.93000030517578},{"date":"2015-10-30","close":90.66999816894531},{"date":"2015-11-30","close":93.30000305175781},{"date":"2015-12-31","close":90.69999694824219},{"date":"2016-01-29","close":87.88999938964844},{"date":"2016-02-29","close":82.4000015258789},{"date":"2016-03-31","close":89.3499984741211},{"date":"2016-04-29","close":87.16999816894531},{"date":"2016-05-31","close":101.62000274658203},{"date":"2016-06-30","close":97.41000366210938},{"date":"2016-07-29","close":100.25},{"date":"2016-08-31","close":91},{"date":"2016-09-30","close":88.44999694824219},{"date":"2016-10-31","close":86.04000091552734},{"date":"2016-11-30","close":102.81999969482422},{"date":"2016-12-30","close":101.06999969482422},{"date":"2017-01-31","close":99.36000061035156},{"date":"2017-02-28","close":103.20999908447266},{"date":"2017-03-31","close":107.98999786376953},{"date":"2017-04-28","close":114.08999633789062},{"date":"2017-05-31","close":119.5999984741211},{"date":"2017-06-30","close":123.51000213623047},{"date":"2017-07-31","close":128.32000732421875},{"date":"2017-08-31","close":120.58999633789062},{"date":"2017-09-29","close":124.41000366210938},{"date":"2017-10-31","close":125.30999755859375},{"date":"2017-11-30","close":120.88999938964844},{"date":"2017-12-29","close":123.1500015258789},{"date":"2018-01-31","close":138.74000549316406},{"date":"2018-02-28","close":113.41000366210938},{"date":"2018-03-29","close":117.62000274658203},{"date":"2018-04-30","close":121.29000091552734},{"date":"2018-05-31","close":132.74000549316406},{"date":"2018-06-29","close":132.89999389648438},{"date":"2018-07-31","close":135.42999267578125},{"date":"2018-08-31","close":149.75999450683594},{"date":"2018-09-28","close":158.5},{"date":"2018-10-31","close":147.52000427246094},{"date":"2018-11-30","close":153.19000244140625},{"date":"2018-12-31","close":127.83999633789062},{"date":"2019-01-31","close":135.88999938964844},{"date":"2019-02-28","close":142.3000030517578},{"date":"2019-03-29","close":151.67999267578125},{"date":"2019-04-30","close":158.97000122070312},{"date":"2019-05-31","close":151.3000030517578},{"date":"2019-06-28","close":160.94000244140625},{"date":"2019-07-31","close":139.3300018310547},{"date":"2019-08-30","close":133.6699981689453},{"date":"2019-09-30","close":142.99000549316406},{"date":"2019-10-31","close":154.0800018310547},{"date":"2019-11-29","close":160.4600067138672},{"date":"2019-12-31","close":154.10000610351562},{"date":"2020-01-31","close":160.77999877929688},{"date":"2020-02-28","close":129.38999938964844},{"date":"2020-03-31","close":99.56999969482422},{"date":"2020-04-30","close":118.80999755859375},{"date":"2020-05-29","close":121.69999694824219},{"date":"2020-06-30","close":121.33000183105469},{"date":"2020-07-31","close":124.63999938964844},{"date":"2020-08-31","close":129.82000732421875},{"date":"2020-09-30","close":124.94999694824219},{"date":"2020-10-30","close":120.0999984741211},{"date":"2020-11-30","close":152},{"date":"2020-12-31","close":160.19000244140625},{"date":"2021-01-29","close":151.91000366210938},{"date":"2021-02-26","close":179.0399932861328},{"date":"2021-03-31","close":182.5500030517578},{"date":"2021-04-30","close":195.8800048828125},{"date":"2021-05-28","close":231.83999633789062},{"date":"2021-06-30","close":242.1999969482422},{"date":"2021-07-30","close":264.7300109863281},{"date":"2021-08-31","close":308.739990234375},{"date":"2021-09-30","close":303.8800048828125},{"date":"2021-10-29","close":331.9100036621094},{"date":"2021-11-30","close":312.25},{"date":"2021-12-31","close":334.32000732421875},{"date":"2022-01-31","close":293.8900146484375},{"date":"2022-02-28","close":280.4200134277344},{"date":"2022-03-31","close":297.4599914550781},{"date":"2022-04-29","close":290.54998779296875},{"date":"2022-05-31","close":262.3999938964844},{"date":"2022-06-30","close":241.8300018310547},{"date":"2022-07-29","close":265.4800109863281},{"date":"2022-08-31","close":285.32000732421875},{"date":"2022-09-30","close":276.69000244140625},{"date":"2022-10-31","close":301.9200134277344},{"date":"2022-11-30","close":350.3699951171875},{"date":"2022-12-30","close":336.1400146484375},{"date":"2023-01-31","close":338.1400146484375},{"date":"2023-02-28","close":327.80999755859375},{"date":"2023-03-31","close":325.7699890136719},{"date":"2023-04-28","close":302.4599914550781},{"date":"2023-05-31","close":342.8599853515625},{"date":"2023-06-30","close":350.30999755859375},{"date":"2023-07-31","close":353.5899963378906},{"date":"2023-08-31","close":349.67999267578125},{"date":"2023-09-29","close":343.6099853515625},{"date":"2023-10-31","close":332.0400085449219},{"date":"2023-11-30","close":434.8399963378906},{"date":"2023-12-29","close":451.1099853515625},{"date":"2024-01-31","close":457.44000244140625},{"date":"2024-02-29","close":465.55999755859375},{"date":"2024-03-28","close":476.6700134277344},{"date":"2024-04-30","close":412.5899963378906},{"date":"2024-05-31","close":419.6700134277344},{"date":"2024-06-28","close":449.05999755859375},{"date":"2024-07-31","close":501.19000244140625},{"date":"2024-08-30","close":491.9599914550781},{"date":"2024-09-30","close":506.760009765625},{"date":"2024-10-31","close":502.5},{"date":"2024-11-29","close":517.9299926757812},{"date":"2024-12-31","close":484.4700012207031},{"date":"2025-01-31","close":542.8300170898438},{"date":"2025-02-28","close":498.32000732421875},{"date":"2025-03-31","close":419.739990234375},{"date":"2025-04-30","close":421.0799865722656},{"date":"2025-05-30","close":436.4200134277344},{"date":"2025-06-30","close":404.2200012207031},{"date":"2025-07-31","close":338.6499938964844},{"date":"2025-08-29","close":251.19000244140625},{"date":"2025-09-30","close":262.8699951171875},{"date":"2025-10-31","close":248.33999633789062},{"date":"2025-11-28","close":232.74000549316406},{"date":"2025-12-31","close":252.27999877929688},{"date":"2026-01-30","close":209.61000061035156},{"date":"2026-02-27","close":157.1999969482422},{"date":"2026-03-31","close":158.33999633789062},{"date":"2026-04-30","close":148.49000549316406},{"date":"2026-05-29","close":162.1999969482422},{"date":"2026-06-30","close":129.6199951171875},{"date":"2026-07-31","close":151.02000427246094},{"date":"2026-08-31","close":198.11000061035156},{"date":"2026-09-04","close":186.4199981689453}],"ITW":[{"date":"2014-01-31","close":58.992958068847656},{"date":"2014-02-28","close":61.7081184387207},{"date":"2014-03-31","close":61.15135192871094},{"date":"2014-04-30","close":64.08374786376953},{"date":"2014-05-30","close":65.07621765136719},{"date":"2014-06-30","close":66.14915466308594},{"date":"2014-07-31","close":62.22825622558594},{"date":"2014-08-29","close":66.64021301269531},{"date":"2014-09-30","close":64.14311981201172},{"date":"2014-10-31","close":69.1806411743164},{"date":"2014-11-28","close":72.12870025634766},{"date":"2014-12-31","close":72.31544494628906},{"date":"2015-01-30","close":71.08599853515625},{"date":"2015-02-27","close":75.49209594726562},{"date":"2015-03-31","close":74.55327606201172},{"date":"2015-04-30","close":71.821044921875},{"date":"2015-05-29","close":72.01290893554688},{"date":"2015-06-30","close":70.81692504882812},{"date":"2015-07-31","close":69.02699279785156},{"date":"2015-08-31","close":65.21573638916016},{"date":"2015-09-30","close":63.92954635620117},{"date":"2015-10-30","close":71.40909576416016},{"date":"2015-11-30","close":72.99356079101562},{"date":"2015-12-31","close":72.40876770019531},{"date":"2016-01-29","close":70.36962127685547},{"date":"2016-02-29","close":73.63534545898438},{"date":"2016-03-31","close":80.47047424316406},{"date":"2016-04-29","close":82.10440063476562},{"date":"2016-05-31","close":83.29057312011719},{"date":"2016-06-30","close":82.28012084960938},{"date":"2016-07-29","close":91.15900421142578},{"date":"2016-08-31","close":93.88433837890625},{"date":"2016-09-30","close":95.18628692626953},{"date":"2016-10-31","close":90.2061767578125},{"date":"2016-11-30","close":99.42772674560547},{"date":"2016-12-30","close":97.77487182617188},{"date":"2017-01-31","close":101.55937194824219},{"date":"2017-02-28","close":105.39981842041016},{"date":"2017-03-31","close":106.286865234375},{"date":"2017-04-28","close":110.79606628417969},{"date":"2017-05-31","close":113.30741119384766},{"date":"2017-06-30","close":115.46369934082031},{"date":"2017-07-31","close":113.41643524169922},{"date":"2017-08-31","close":110.83706665039062},{"date":"2017-09-29","close":119.89300537109375},{"date":"2017-10-31","close":126.82920837402344},{"date":"2017-11-30","close":137.14434814453125},{"date":"2017-12-29","close":135.8336639404297},{"date":"2018-01-31","close":141.38580322265625},{"date":"2018-02-28","close":131.42929077148438},{"date":"2018-03-29","close":128.18031311035156},{"date":"2018-04-30","close":116.20173645019531},{"date":"2018-05-31","close":117.57630920410156},{"date":"2018-06-29","close":113.98491668701172},{"date":"2018-07-31","close":117.92591857910156},{"date":"2018-08-31","close":114.26466369628906},{"date":"2018-09-28","close":116.9256820678711},{"date":"2018-10-31","close":105.69879150390625},{"date":"2018-11-30","close":115.2105941772461},{"date":"2018-12-31","close":105.80982208251953},{"date":"2019-01-31","close":114.67949676513672},{"date":"2019-02-28","close":120.3337173461914},{"date":"2019-03-29","close":120.72077178955078},{"date":"2019-04-30","close":130.8979034423828},{"date":"2019-05-31","close":117.44893646240234},{"date":"2019-06-28","close":127.69474029541016},{"date":"2019-07-31","close":130.59051513671875},{"date":"2019-08-30","close":126.89035034179688},{"date":"2019-09-30","close":133.42327880859375},{"date":"2019-10-31","close":143.73123168945312},{"date":"2019-11-29","close":148.63363647460938},{"date":"2019-12-31","close":154.0625457763672},{"date":"2020-01-31","close":150.0744171142578},{"date":"2020-02-28","close":143.8992156982422},{"date":"2020-03-31","close":122.8084945678711},{"date":"2020-04-30","close":140.41925048828125},{"date":"2020-05-29","close":149.0258331298828},{"date":"2020-06-30","close":152.0605926513672},{"date":"2020-07-31","close":160.8790283203125},{"date":"2020-08-31","close":171.8019256591797},{"date":"2020-09-30","close":169.0122833251953},{"date":"2020-10-30","close":171.34783935546875},{"date":"2020-11-30","close":184.65293884277344},{"date":"2020-12-31","close":179.3662109375},{"date":"2021-01-29","close":170.85888671875},{"date":"2021-02-26","close":177.8706512451172},{"date":"2021-03-31","close":195.86988830566406},{"date":"2021-04-30","close":203.7747344970703},{"date":"2021-05-28","close":204.92416381835938},{"date":"2021-06-30","close":198.68199157714844},{"date":"2021-07-30","close":201.44590759277344},{"date":"2021-08-31","close":206.94705200195312},{"date":"2021-09-30","close":184.689453125},{"date":"2021-10-29","close":203.6741180419922},{"date":"2021-11-30","close":207.4996795654297},{"date":"2021-12-31","close":221.6887664794922},{"date":"2022-01-31","close":210.1192626953125},{"date":"2022-02-28","close":194.3279571533203},{"date":"2022-03-31","close":189.14990234375},{"date":"2022-04-29","close":178.0484161376953},{"date":"2022-05-31","close":187.94851684570312},{"date":"2022-06-30","close":165.73037719726562},{"date":"2022-07-29","close":188.9281005859375},{"date":"2022-08-31","close":177.1700897216797},{"date":"2022-09-30","close":165.4252166748047},{"date":"2022-10-31","close":195.5341796875},{"date":"2022-11-30","close":208.2993621826172},{"date":"2022-12-30","close":202.9396514892578},{"date":"2023-01-31","close":217.43931579589844},{"date":"2023-02-28","close":214.78628540039062},{"date":"2023-03-31","close":225.4991455078125},{"date":"2023-04-28","close":224.10047912597656},{"date":"2023-05-31","close":202.60186767578125},{"date":"2023-06-30","close":232.94448852539062},{"date":"2023-07-31","close":245.19882202148438},{"date":"2023-08-31","close":230.327880859375},{"date":"2023-09-29","close":215.7602996826172},{"date":"2023-10-31","close":209.96131896972656},{"date":"2023-11-30","close":226.90850830078125},{"date":"2023-12-29","close":246.7019805908203},{"date":"2024-01-31","close":245.72250366210938},{"date":"2024-02-29","close":246.8997802734375},{"date":"2024-03-28","close":254.05995178222656},{"date":"2024-04-30","close":231.12803649902344},{"date":"2024-05-31","close":229.84036254882812},{"date":"2024-06-28","close":225.6892852783203},{"date":"2024-07-31","close":235.51840209960938},{"date":"2024-08-30","close":241.13775634765625},{"date":"2024-09-30","close":251.03143310546875},{"date":"2024-10-31","close":250.1309814453125},{"date":"2024-11-29","close":265.8305969238281},{"date":"2024-12-31","close":244.3179931640625},{"date":"2025-01-31","close":249.71385192871094},{"date":"2025-02-28","close":254.35821533203125},{"date":"2025-03-31","close":240.43357849121094},{"date":"2025-04-30","close":232.58103942871094},{"date":"2025-05-30","close":237.59310913085938},{"date":"2025-06-30","close":241.15505981445312},{"date":"2025-07-31","close":249.66012573242188},{"date":"2025-08-29","close":258.1261291503906},{"date":"2025-09-30","close":255.9083251953125},{"date":"2025-10-31","close":239.3816375732422},{"date":"2025-11-28","close":244.6419219970703},{"date":"2025-12-31","close":243.27890014648438},{"date":"2026-01-30","close":258.055419921875},{"date":"2026-02-27","close":287.0651550292969},{"date":"2026-03-31","close":258.7232360839844},{"date":"2026-04-30","close":256.45697021484375},{"date":"2026-05-29","close":245.79153442382812},{"date":"2026-06-30","close":270.4700012207031},{"date":"2026-07-31","close":286.95001220703125},{"date":"2026-08-31","close":275.3699951171875},{"date":"2026-09-04","close":270.1199951171875}],"IVZ":[{"date":"2014-01-31","close":19.648590087890625},{"date":"2014-02-28","close":20.40266990661621},{"date":"2014-03-31","close":22.00871467590332},{"date":"2014-04-30","close":20.9439697265625},{"date":"2014-05-30","close":21.982751846313477},{"date":"2014-06-30","close":22.6116886138916},{"date":"2014-07-31","close":22.53980827331543},{"date":"2014-08-29","close":24.618398666381836},{"date":"2014-09-30","close":23.79859161376953},{"date":"2014-10-31","close":24.39537239074707},{"date":"2014-11-28","close":24.479463577270508},{"date":"2014-12-31","close":23.9699764251709},{"date":"2015-01-30","close":22.27777099609375},{"date":"2015-02-27","close":24.58036994934082},{"date":"2015-03-31","close":24.22633934020996},{"date":"2015-04-30","close":25.282320022583008},{"date":"2015-05-29","close":24.47367286682129},{"date":"2015-06-30","close":23.035856246948242},{"date":"2015-07-31","close":23.717897415161133},{"date":"2015-08-31","close":21.11035919189453},{"date":"2015-09-30","close":19.32794761657715},{"date":"2015-10-30","close":20.528593063354492},{"date":"2015-11-30","close":21.02519416809082},{"date":"2015-12-31","close":20.89413833618164},{"date":"2016-01-29","close":18.67866325378418},{"date":"2016-02-29","close":16.859628677368164},{"date":"2016-03-31","close":19.400558471679688},{"date":"2016-04-29","close":19.5518741607666},{"date":"2016-05-31","close":19.98435401916504},{"date":"2016-06-30","close":16.254785537719727},{"date":"2016-07-29","close":18.571447372436523},{"date":"2016-08-31","close":20.03816032409668},{"date":"2016-09-30","close":20.089555740356445},{"date":"2016-10-31","close":18.046552658081055},{"date":"2016-11-30","close":20.3041934967041},{"date":"2016-12-30","close":19.675159454345703},{"date":"2017-01-31","close":18.754301071166992},{"date":"2017-02-28","close":21.058494567871094},{"date":"2017-03-31","close":20.037954330444336},{"date":"2017-04-28","close":21.54914665222168},{"date":"2017-05-31","close":20.924306869506836},{"date":"2017-06-30","close":23.227956771850586},{"date":"2017-07-31","close":22.95073127746582},{"date":"2017-08-31","close":21.823322296142578},{"date":"2017-09-29","close":23.327930450439453},{"date":"2017-10-31","close":23.827241897583008},{"date":"2017-11-30","close":24.280540466308594},{"date":"2017-12-29","close":24.528928756713867},{"date":"2018-01-31","close":24.253692626953125},{"date":"2018-02-28","close":22.040372848510742},{"date":"2018-03-29","close":21.68138313293457},{"date":"2018-04-30","close":19.62230110168457},{"date":"2018-05-31","close":18.705257415771484},{"date":"2018-06-29","close":18.184906005859375},{"date":"2018-07-31","close":18.47931671142578},{"date":"2018-08-31","close":16.70110511779785},{"date":"2018-09-28","close":15.85565185546875},{"date":"2018-10-31","close":15.044856071472168},{"date":"2018-11-30","close":14.299346923828125},{"date":"2018-12-31","close":11.762704849243164},{"date":"2019-01-31","close":12.802658081054688},{"date":"2019-02-28","close":13.819938659667969},{"date":"2019-03-29","close":13.791367530822754},{"date":"2019-04-30","close":15.691163063049316},{"date":"2019-05-31","close":14.162232398986816},{"date":"2019-06-28","close":14.829035758972168},{"date":"2019-07-31","close":13.908563613891602},{"date":"2019-08-30","close":11.601631164550781},{"date":"2019-09-30","close":12.517940521240234},{"date":"2019-10-31","close":12.429264068603516},{"date":"2019-11-29","close":13.201193809509277},{"date":"2019-12-31","close":13.51694393157959},{"date":"2020-01-31","close":13.005732536315918},{"date":"2020-02-28","close":11.006203651428223},{"date":"2020-03-31","close":6.940021514892578},{"date":"2020-04-30","close":6.588435649871826},{"date":"2020-05-29","close":6.217269420623779},{"date":"2020-06-30","close":8.393702507019043},{"date":"2020-07-31","close":7.832043647766113},{"date":"2020-08-31","close":8.066631317138672},{"date":"2020-09-30","close":9.023551940917969},{"date":"2020-10-30","close":10.36799430847168},{"date":"2020-11-30","close":12.970911979675293},{"date":"2020-12-31","close":13.929943084716797},{"date":"2021-01-29","close":16.455394744873047},{"date":"2021-02-26","close":18.041711807250977},{"date":"2021-03-31","close":20.294912338256836},{"date":"2021-04-30","close":21.727310180664062},{"date":"2021-05-28","close":23.09687614440918},{"date":"2021-06-30","close":21.639659881591797},{"date":"2021-07-30","close":19.7371826171875},{"date":"2021-08-31","close":20.634822845458984},{"date":"2021-09-30","close":19.648727416992188},{"date":"2021-10-29","close":20.708173751831055},{"date":"2021-11-30","close":18.31781768798828},{"date":"2021-12-31","close":18.883840560913086},{"date":"2022-01-31","close":18.58852195739746},{"date":"2022-02-28","close":17.5544376373291},{"date":"2022-03-31","close":19.058631896972656},{"date":"2022-04-29","close":15.190705299377441},{"date":"2022-05-31","close":16.148588180541992},{"date":"2022-06-30","close":13.468286514282227},{"date":"2022-07-29","close":14.812609672546387},{"date":"2022-08-31","close":13.894299507141113},{"date":"2022-09-30","close":11.557494163513184},{"date":"2022-10-31","close":12.924144744873047},{"date":"2022-11-30","close":16.30712890625},{"date":"2022-12-30","close":15.351397514343262},{"date":"2023-01-31","close":15.795130729675293},{"date":"2023-02-28","close":15.220401763916016},{"date":"2023-03-31","close":14.134462356567383},{"date":"2023-04-28","close":14.763615608215332},{"date":"2023-05-31","close":12.544926643371582},{"date":"2023-06-30","close":14.664823532104492},{"date":"2023-07-31","close":14.656103134155273},{"date":"2023-08-31","close":14.056646347045898},{"date":"2023-09-29","close":12.820509910583496},{"date":"2023-10-31","close":11.45192813873291},{"date":"2023-11-30","close":12.792426109313965},{"date":"2023-12-29","close":15.992775917053223},{"date":"2024-01-31","close":14.190897941589355},{"date":"2024-02-29","close":13.995439529418945},{"date":"2024-03-28","close":15.067124366760254},{"date":"2024-04-30","close":12.86926555633545},{"date":"2024-05-31","close":14.458016395568848},{"date":"2024-06-28","close":13.767786026000977},{"date":"2024-07-31","close":15.884490013122559},{"date":"2024-08-30","close":15.921747207641602},{"date":"2024-09-30","close":16.359617233276367},{"date":"2024-10-31","close":16.1546573638916},{"date":"2024-11-29","close":17.051437377929688},{"date":"2024-12-31","close":16.47645378112793},{"date":"2025-01-31","close":18.125986099243164},{"date":"2025-02-28","close":16.576099395751953},{"date":"2025-03-31","close":14.460002899169922},{"date":"2025-04-30","close":13.278038024902344},{"date":"2025-05-30","close":13.970699310302734},{"date":"2025-06-30","close":15.236371994018555},{"date":"2025-07-31","close":20.29905891418457},{"date":"2025-08-29","close":21.357698440551758},{"date":"2025-09-30","close":22.382165908813477},{"date":"2025-10-31","close":23.12368392944336},{"date":"2025-11-28","close":24.06620216369629},{"date":"2025-12-31","close":25.85763168334961},{"date":"2026-01-30","close":26.86161994934082},{"date":"2026-02-27","close":26.056398391723633},{"date":"2026-03-31","close":24.101673126220703},{"date":"2026-04-30","close":26.006784439086914},{"date":"2026-05-29","close":28.459999084472656},{"date":"2026-06-30","close":26.389999389648438},{"date":"2026-07-31","close":29.403337478637695},{"date":"2026-08-31","close":32.779998779296875},{"date":"2026-09-04","close":33.06999969482422}],"J":[{"date":"2014-01-31","close":46.218631744384766},{"date":"2014-02-28","close":46.172943115234375},{"date":"2014-03-31","close":48.3426513671875},{"date":"2014-04-30","close":43.927101135253906},{"date":"2014-05-30","close":41.92488098144531},{"date":"2014-06-30","close":40.5621452331543},{"date":"2014-07-31","close":38.681732177734375},{"date":"2014-08-29","close":41.04176330566406},{"date":"2014-09-30","close":37.166748046875},{"date":"2014-10-31","close":36.1237678527832},{"date":"2014-11-28","close":35.36246871948242},{"date":"2014-12-31","close":34.0225715637207},{"date":"2015-01-30","close":29.00558853149414},{"date":"2015-02-27","close":33.75611114501953},{"date":"2015-03-31","close":34.38037109375},{"date":"2015-04-30","close":32.629390716552734},{"date":"2015-05-29","close":32.93389129638672},{"date":"2015-06-30","close":30.924081802368164},{"date":"2015-07-31","close":32.06601333618164},{"date":"2015-08-31","close":30.764202117919922},{"date":"2015-09-30","close":28.495521545410156},{"date":"2015-10-30","close":30.558635711669922},{"date":"2015-11-30","close":33.603851318359375},{"date":"2015-12-31","close":31.93661117553711},{"date":"2016-01-29","close":29.865861892700195},{"date":"2016-02-29","close":29.4243106842041},{"date":"2016-03-31","close":33.15467834472656},{"date":"2016-04-29","close":33.938812255859375},{"date":"2016-05-31","close":38.59037780761719},{"date":"2016-06-30","close":37.92042541503906},{"date":"2016-07-29","close":40.74485778808594},{"date":"2016-08-31","close":40.112979888916016},{"date":"2016-09-30","close":39.374515533447266},{"date":"2016-10-31","close":39.267948150634766},{"date":"2016-11-30","close":47.208316802978516},{"date":"2016-12-30","close":43.39419937133789},{"date":"2017-01-31","close":44.5742073059082},{"date":"2017-02-28","close":43.057289123535156},{"date":"2017-03-31","close":42.194766998291016},{"date":"2017-04-28","close":41.919986724853516},{"date":"2017-05-31","close":40.126182556152344},{"date":"2017-06-30","close":41.634178161621094},{"date":"2017-07-31","close":40.3558235168457},{"date":"2017-08-31","close":41.82853698730469},{"date":"2017-09-29","close":44.73020553588867},{"date":"2017-10-31","close":44.799991607666016},{"date":"2017-11-30","close":50.5106315612793},{"date":"2017-12-29","close":50.76460266113281},{"date":"2018-01-31","close":53.45830154418945},{"date":"2018-02-28","close":47.10442352294922},{"date":"2018-03-29","close":45.6309700012207},{"date":"2018-04-30","close":44.813236236572266},{"date":"2018-05-31","close":50.108036041259766},{"date":"2018-06-29","close":49.095062255859375},{"date":"2018-07-31","close":52.296390533447266},{"date":"2018-08-31","close":56.335182189941406},{"date":"2018-09-28","close":59.40370559692383},{"date":"2018-10-31","close":58.30881881713867},{"date":"2018-11-30","close":50.9940071105957},{"date":"2018-12-31","close":45.395294189453125},{"date":"2019-01-31","close":50.31842803955078},{"date":"2019-02-28","close":57.43426513671875},{"date":"2019-03-29","close":58.531883239746094},{"date":"2019-04-30","close":60.672630310058594},{"date":"2019-05-31","close":58.73972702026367},{"date":"2019-06-28","close":65.83936309814453},{"date":"2019-07-31","close":64.50064086914062},{"date":"2019-08-30","close":69.46464538574219},{"date":"2019-09-30","close":71.52840423583984},{"date":"2019-10-31","close":73.29618072509766},{"date":"2019-11-29","close":72.129150390625},{"date":"2019-12-31","close":70.35899353027344},{"date":"2020-01-31","close":72.61933898925781},{"date":"2020-02-28","close":72.47023010253906},{"date":"2020-03-31","close":62.2126350402832},{"date":"2020-04-30","close":64.94381713867188},{"date":"2020-05-29","close":66.10285949707031},{"date":"2020-06-30","close":66.71653747558594},{"date":"2020-07-31","close":67.30076599121094},{"date":"2020-08-31","close":71.18031311035156},{"date":"2020-09-30","close":73.1516342163086},{"date":"2020-10-30","close":75.06377410888672},{"date":"2020-11-30","close":85.2092514038086},{"date":"2020-12-31","close":86.0942153930664},{"date":"2021-01-29","close":79.77305603027344},{"date":"2021-02-26","close":91.08963775634766},{"date":"2021-03-31","close":102.32148742675781},{"date":"2021-04-30","close":105.75675201416016},{"date":"2021-05-28","close":112.62940216064453},{"date":"2021-06-30","close":105.76445770263672},{"date":"2021-07-30","close":107.38202667236328},{"date":"2021-08-31","close":107.15177154541016},{"date":"2021-09-30","close":105.22248077392578},{"date":"2021-10-29","close":111.66272735595703},{"date":"2021-11-30","close":113.36444854736328},{"date":"2021-12-31","close":110.7164077758789},{"date":"2022-01-31","close":103.51981353759766},{"date":"2022-02-28","close":98.00206756591797},{"date":"2022-03-31","close":109.80215454101562},{"date":"2022-04-29","close":110.39175415039062},{"date":"2022-05-31","close":111.80604553222656},{"date":"2022-06-30","close":101.46263885498047},{"date":"2022-07-29","close":109.76976013183594},{"date":"2022-08-31","close":99.60025024414062},{"date":"2022-09-30","close":86.9174575805664},{"date":"2022-10-31","close":92.30923461914062},{"date":"2022-11-30","close":101.37833404541016},{"date":"2022-12-30","close":96.19483947753906},{"date":"2023-01-31","close":98.98286437988281},{"date":"2023-02-28","close":95.94630432128906},{"date":"2023-03-31","close":94.34851837158203},{"date":"2023-04-28","close":92.70259094238281},{"date":"2023-05-31","close":88.19770050048828},{"date":"2023-06-30","close":95.67357635498047},{"date":"2023-07-31","close":101.12740325927734},{"date":"2023-08-31","close":108.71538543701172},{"date":"2023-09-29","close":110.0700912475586},{"date":"2023-10-31","close":107.70055389404297},{"date":"2023-11-30","close":102.75585174560547},{"date":"2023-12-29","close":104.87269592285156},{"date":"2024-01-31","close":108.88824462890625},{"date":"2024-02-29","close":118.72494506835938},{"date":"2024-03-28","close":124.4567642211914},{"date":"2024-04-30","close":116.19905090332031},{"date":"2024-05-31","close":113.044677734375},{"date":"2024-06-28","close":113.34486389160156},{"date":"2024-07-31","close":118.96863555908203},{"date":"2024-08-30","close":122.6511001586914},{"date":"2024-09-30","close":127.37187957763672},{"date":"2024-10-31","close":137.0714111328125},{"date":"2024-11-29","close":137.7052001953125},{"date":"2024-12-31","close":130.28512573242188},{"date":"2025-01-31","close":136.63262939453125},{"date":"2025-02-28","close":125.2205581665039},{"date":"2025-03-31","close":118.16341400146484},{"date":"2025-04-30","close":121.00776672363281},{"date":"2025-05-30","close":125.0013427734375},{"date":"2025-06-30","close":130.098388671875},{"date":"2025-07-31","close":140.4112548828125},{"date":"2025-08-29","close":145.0414581298828},{"date":"2025-09-30","close":148.64195251464844},{"date":"2025-10-31","close":154.54359436035156},{"date":"2025-11-28","close":133.71426391601562},{"date":"2025-12-31","close":131.7006378173828},{"date":"2026-01-30","close":134.4845733642578},{"date":"2026-02-27","close":137.4248046875},{"date":"2026-03-31","close":126.87820434570312},{"date":"2026-04-30","close":129.00148010253906},{"date":"2026-05-29","close":119.86000061035156},{"date":"2026-06-30","close":126},{"date":"2026-07-31","close":134.60165405273438},{"date":"2026-08-31","close":149.0500030517578},{"date":"2026-09-04","close":146.22999572753906}],"JBHT":[{"date":"2014-01-31","close":66.64646911621094},{"date":"2014-02-28","close":63.997337341308594},{"date":"2014-03-31","close":64.04186248779297},{"date":"2014-04-30","close":67.76396179199219},{"date":"2014-05-30","close":69.33428955078125},{"date":"2014-06-30","close":65.87024688720703},{"date":"2014-07-31","close":69.15392303466797},{"date":"2014-08-29","close":67.62330627441406},{"date":"2014-09-30","close":66.28070068359375},{"date":"2014-10-31","close":71.40055847167969},{"date":"2014-11-28","close":74.05554962158203},{"date":"2014-12-31","close":75.59892272949219},{"date":"2015-01-30","close":71.43537139892578},{"date":"2015-02-27","close":76.91957092285156},{"date":"2015-03-31","close":76.8296127319336},{"date":"2015-04-30","close":78.448974609375},{"date":"2015-05-29","close":75.7707748413086},{"date":"2015-06-30","close":74.03026580810547},{"date":"2015-07-31","close":76.05330657958984},{"date":"2015-08-31","close":65.8007583618164},{"date":"2015-09-30","close":64.55309295654297},{"date":"2015-10-30","close":69.0464859008789},{"date":"2015-11-30","close":70.93342590332031},{"date":"2015-12-31","close":66.50910949707031},{"date":"2016-01-29","close":65.91075897216797},{"date":"2016-02-29","close":69.36865997314453},{"date":"2016-03-31","close":76.59738159179688},{"date":"2016-04-29","close":75.36077880859375},{"date":"2016-05-31","close":75.41368103027344},{"date":"2016-06-30","close":73.78181457519531},{"date":"2016-07-29","close":75.78748321533203},{"date":"2016-08-31","close":72.57376861572266},{"date":"2016-09-30","close":74.17353057861328},{"date":"2016-10-31","close":74.6031723022461},{"date":"2016-11-30","close":87.41625213623047},{"date":"2016-12-30","close":88.97447967529297},{"date":"2017-01-31","close":90.81682586669922},{"date":"2017-02-28","close":90.19330596923828},{"date":"2017-03-31","close":84.28577423095703},{"date":"2017-04-28","close":82.37476348876953},{"date":"2017-05-31","close":78.64429473876953},{"date":"2017-06-30","close":84.17095947265625},{"date":"2017-07-31","close":83.5538330078125},{"date":"2017-08-31","close":91.32279205322266},{"date":"2017-09-29","close":102.58000183105469},{"date":"2017-10-31","close":98.2489013671875},{"date":"2017-11-30","close":102.85824584960938},{"date":"2017-12-29","close":106.41209411621094},{"date":"2018-01-31","close":111.82615661621094},{"date":"2018-02-28","close":109.95829772949219},{"date":"2018-03-29","close":108.64144134521484},{"date":"2018-04-30","close":108.90111541748047},{"date":"2018-05-31","close":119.0416030883789},{"date":"2018-06-29","close":112.95477294921875},{"date":"2018-07-31","close":111.42145538330078},{"date":"2018-08-31","close":112.43726348876953},{"date":"2018-09-28","close":110.75184631347656},{"date":"2018-10-31","close":102.99531555175781},{"date":"2018-11-30","close":99.25238037109375},{"date":"2018-12-31","close":86.8224868774414},{"date":"2019-01-31","close":99.88693237304688},{"date":"2019-02-28","close":100.71585083007812},{"date":"2019-03-29","close":94.74794006347656},{"date":"2019-04-30","close":88.37779235839844},{"date":"2019-05-31","close":79.86720275878906},{"date":"2019-06-28","close":85.74890899658203},{"date":"2019-07-31","close":96.03015899658203},{"date":"2019-08-30","close":101.60706329345703},{"date":"2019-09-30","close":104.06165313720703},{"date":"2019-10-31","close":110.56019592285156},{"date":"2019-11-29","close":108.97199249267578},{"date":"2019-12-31","close":110.06527709960938},{"date":"2020-01-31","close":101.72416687011719},{"date":"2020-02-28","close":91.11420440673828},{"date":"2020-03-31","close":87.13671875},{"date":"2020-04-30","close":95.53575897216797},{"date":"2020-05-29","close":113.36804962158203},{"date":"2020-06-30","close":114.00277709960938},{"date":"2020-07-31","close":122.58566284179688},{"date":"2020-08-31","close":133.4122314453125},{"date":"2020-09-30","close":119.97039031982422},{"date":"2020-10-30","close":115.56574249267578},{"date":"2020-11-30","close":128.69493103027344},{"date":"2020-12-31","close":129.9982452392578},{"date":"2021-01-29","close":128.1051025390625},{"date":"2021-02-26","close":140.00265502929688},{"date":"2021-03-31","close":160.21142578125},{"date":"2021-04-30","close":162.7279510498047},{"date":"2021-05-28","close":163.80215454101562},{"date":"2021-06-30","close":155.59962463378906},{"date":"2021-07-30","close":160.85153198242188},{"date":"2021-08-31","close":169.70147705078125},{"date":"2021-09-30","close":159.96327209472656},{"date":"2021-10-29","close":188.6327362060547},{"date":"2021-11-30","close":183.1455841064453},{"date":"2021-12-31","close":195.83045959472656},{"date":"2022-01-31","close":184.4676971435547},{"date":"2022-02-28","close":194.82009887695312},{"date":"2022-03-31","close":192.7656707763672},{"date":"2022-04-29","close":164.02215576171875},{"date":"2022-05-31","close":166.07473754882812},{"date":"2022-06-30","close":151.53428649902344},{"date":"2022-07-29","close":176.3617706298828},{"date":"2022-08-31","close":167.8363494873047},{"date":"2022-09-30","close":150.8617706298828},{"date":"2022-10-31","close":164.99119567871094},{"date":"2022-11-30","close":177.7799072265625},{"date":"2022-12-30","close":168.56654357910156},{"date":"2023-01-31","close":182.76844787597656},{"date":"2023-02-28","close":175.1549530029297},{"date":"2023-03-31","close":169.99107360839844},{"date":"2023-04-28","close":169.82640075683594},{"date":"2023-05-31","close":162.1513214111328},{"date":"2023-06-30","close":175.80551147460938},{"date":"2023-07-31","close":198.05438232421875},{"date":"2023-08-31","close":182.83265686035156},{"date":"2023-09-29","close":183.45545959472656},{"date":"2023-10-31","close":167.25274658203125},{"date":"2023-11-30","close":180.7265167236328},{"date":"2023-12-29","close":194.8416290283203},{"date":"2024-01-31","close":196.0512237548828},{"date":"2024-02-29","close":201.65538024902344},{"date":"2024-03-28","close":194.7546844482422},{"date":"2024-04-30","close":158.90223693847656},{"date":"2024-05-31","close":157.52708435058594},{"date":"2024-06-28","close":156.7921142578125},{"date":"2024-07-31","close":169.67845153808594},{"date":"2024-08-30","close":170.1609649658203},{"date":"2024-09-30","close":169.3062286376953},{"date":"2024-10-31","close":177.4507598876953},{"date":"2024-11-29","close":186.216552734375},{"date":"2024-12-31","close":168.0488739013672},{"date":"2025-01-31","close":168.6002960205078},{"date":"2025-02-28","close":159.1379852294922},{"date":"2025-03-31","close":146.06655883789062},{"date":"2025-04-30","close":128.9176788330078},{"date":"2025-05-30","close":137.5225372314453},{"date":"2025-06-30","close":142.22714233398438},{"date":"2025-07-31","close":142.67282104492188},{"date":"2025-08-29","close":144.05552673339844},{"date":"2025-09-30","close":133.30523681640625},{"date":"2025-10-31","close":167.7716522216797},{"date":"2025-11-28","close":173.28988647460938},{"date":"2025-12-31","close":193.59136962890625},{"date":"2026-01-30","close":201.93910217285156},{"date":"2026-02-27","close":232.976318359375},{"date":"2026-03-31","close":211.5062713623047},{"date":"2026-04-30","close":251.06263732910156},{"date":"2026-05-29","close":276.42999267578125},{"date":"2026-06-30","close":289.42999267578125},{"date":"2026-07-31","close":271.29241943359375},{"date":"2026-08-31","close":265.4700012207031},{"date":"2026-09-04","close":273.7699890136719}],"JBL":[{"date":"2014-01-31","close":16.090913772583008},{"date":"2014-02-28","close":16.645734786987305},{"date":"2014-03-31","close":16.187095642089844},{"date":"2014-04-30","close":15.521628379821777},{"date":"2014-05-30","close":16.99932289123535},{"date":"2014-06-30","close":18.878089904785156},{"date":"2014-07-31","close":18.029029846191406},{"date":"2014-08-29","close":19.570165634155273},{"date":"2014-09-30","close":18.291481018066406},{"date":"2014-10-31","close":18.998838424682617},{"date":"2014-11-28","close":18.88905143737793},{"date":"2014-12-31","close":19.872190475463867},{"date":"2015-01-30","close":18.761598587036133},{"date":"2015-02-27","close":20.074119567871094},{"date":"2015-03-31","close":21.36243438720703},{"date":"2015-04-30","close":20.576656341552734},{"date":"2015-05-29","close":22.526765823364258},{"date":"2015-06-30","close":19.519527435302734},{"date":"2015-07-31","close":18.566020965576172},{"date":"2015-08-31","close":17.813241958618164},{"date":"2015-09-30","close":20.59339141845703},{"date":"2015-10-30","close":21.154943466186523},{"date":"2015-11-30","close":23.635793685913086},{"date":"2015-12-31","close":21.51144027709961},{"date":"2016-01-29","close":18.389556884765625},{"date":"2016-02-29","close":19.337181091308594},{"date":"2016-03-31","close":17.871822357177734},{"date":"2016-04-29","close":16.10041618347168},{"date":"2016-05-31","close":17.77820587158203},{"date":"2016-06-30","close":17.20981788635254},{"date":"2016-07-29","close":18.9615535736084},{"date":"2016-08-31","close":19.820955276489258},{"date":"2016-09-30","close":20.410249710083008},{"date":"2016-10-31","close":19.961267471313477},{"date":"2016-11-30","close":19.8571834564209},{"date":"2016-12-30","close":22.2231502532959},{"date":"2017-01-31","close":22.514196395874023},{"date":"2017-02-28","close":24.02623748779297},{"date":"2017-03-31","close":27.237892150878906},{"date":"2017-04-28","close":27.332082748413086},{"date":"2017-05-31","close":28.257545471191406},{"date":"2017-06-30","close":27.568111419677734},{"date":"2017-07-31","close":28.805316925048828},{"date":"2017-08-31","close":29.688875198364258},{"date":"2017-09-29","close":27.037235260009766},{"date":"2017-10-31","close":26.781543731689453},{"date":"2017-11-30","close":27.397815704345703},{"date":"2017-12-29","close":24.92868995666504},{"date":"2018-01-31","close":24.149959564208984},{"date":"2018-02-28","close":25.806774139404297},{"date":"2018-03-29","close":27.36908721923828},{"date":"2018-04-30","close":25.339977264404297},{"date":"2018-05-31","close":27.01868438720703},{"date":"2018-06-29","close":26.426340103149414},{"date":"2018-07-31","close":26.913591384887695},{"date":"2018-08-31","close":28.32261085510254},{"date":"2018-09-28","close":25.9464168548584},{"date":"2018-10-31","close":23.694791793823242},{"date":"2018-11-30","close":24.002519607543945},{"date":"2018-12-31","close":23.82949447631836},{"date":"2019-01-31","close":25.6174259185791},{"date":"2019-02-28","close":27.37690544128418},{"date":"2019-03-29","close":25.632102966308594},{"date":"2019-04-30","close":29.121702194213867},{"date":"2019-05-31","close":23.773086547851562},{"date":"2019-06-28","close":30.550207138061523},{"date":"2019-07-31","close":29.854127883911133},{"date":"2019-08-30","close":27.930612564086914},{"date":"2019-09-30","close":34.67816925048828},{"date":"2019-10-31","close":35.696109771728516},{"date":"2019-11-29","close":37.731201171875},{"date":"2019-12-31","close":40.150115966796875},{"date":"2020-01-31","close":37.77976608276367},{"date":"2020-02-28","close":31.197500228881836},{"date":"2020-03-31","close":23.926198959350586},{"date":"2020-04-30","close":27.68352508544922},{"date":"2020-05-29","close":29.21245002746582},{"date":"2020-06-30","close":31.321372985839844},{"date":"2020-07-31","close":34.03562927246094},{"date":"2020-08-31","close":33.418312072753906},{"date":"2020-09-30","close":33.525943756103516},{"date":"2020-10-30","close":32.4299430847168},{"date":"2020-11-30","close":37.483760833740234},{"date":"2020-12-31","close":41.71072769165039},{"date":"2021-01-29","close":40.57307815551758},{"date":"2021-02-26","close":42.41522979736328},{"date":"2021-03-31","close":51.24803924560547},{"date":"2021-04-30","close":51.50350570678711},{"date":"2021-05-28","close":55.550350189208984},{"date":"2021-06-30","close":57.19373321533203},{"date":"2021-07-30","close":58.59109878540039},{"date":"2021-08-31","close":60.8760986328125},{"date":"2021-09-30","close":57.515987396240234},{"date":"2021-10-29","close":59.08271789550781},{"date":"2021-11-30","close":57.67619705200195},{"date":"2021-12-31","close":69.40678405761719},{"date":"2022-01-31","close":60.66557693481445},{"date":"2022-02-28","close":57.110389709472656},{"date":"2022-03-31","close":60.98295211791992},{"date":"2022-04-29","close":57.031349182128906},{"date":"2022-05-31","close":60.86200714111328},{"date":"2022-06-30","close":50.662269592285156},{"date":"2022-07-29","close":58.705318450927734},{"date":"2022-08-31","close":59.73245620727539},{"date":"2022-09-30","close":57.166831970214844},{"date":"2022-10-31","close":63.645294189453125},{"date":"2022-11-30","close":71.59718322753906},{"date":"2022-12-30","close":67.63994598388672},{"date":"2023-01-31","close":77.98428344726562},{"date":"2023-02-28","close":82.42666625976562},{"date":"2023-03-31","close":87.5193862915039},{"date":"2023-04-28","close":77.5821304321289},{"date":"2023-05-31","close":88.95948028564453},{"date":"2023-06-30","close":107.25419616699219},{"date":"2023-07-31","close":109.97703552246094},{"date":"2023-08-31","close":113.78958129882812},{"date":"2023-09-29","close":126.19086456298828},{"date":"2023-10-31","close":122.12342071533203},{"date":"2023-11-30","close":114.75548553466797},{"date":"2023-12-29","close":126.77633666992188},{"date":"2024-01-31","close":124.67666625976562},{"date":"2024-02-29","close":143.4674530029297},{"date":"2024-03-28","close":133.3712615966797},{"date":"2024-04-30","close":116.85294342041016},{"date":"2024-05-31","close":118.46670532226562},{"date":"2024-06-28","close":108.39354705810547},{"date":"2024-07-31","close":112.2593994140625},{"date":"2024-08-30","close":108.96617126464844},{"date":"2024-09-30","close":119.48587036132812},{"date":"2024-10-31","close":122.73650360107422},{"date":"2024-11-29","close":135.52395629882812},{"date":"2024-12-31","close":143.5757598876953},{"date":"2025-01-31","close":162.0440673828125},{"date":"2025-02-28","close":154.6438446044922},{"date":"2025-03-31","close":135.82745361328125},{"date":"2025-04-30","close":146.2987518310547},{"date":"2025-05-30","close":167.79095458984375},{"date":"2025-06-30","close":217.81565856933594},{"date":"2025-07-31","close":222.87905883789062},{"date":"2025-08-29","close":204.6382598876953},{"date":"2025-09-30","close":216.9667205810547},{"date":"2025-10-31","close":220.68324279785156},{"date":"2025-11-28","close":210.5962371826172},{"date":"2025-12-31","close":227.89688110351562},{"date":"2026-01-30","close":237.06192016601562},{"date":"2026-02-27","close":264.9301452636719},{"date":"2026-03-31","close":265.5700378417969},{"date":"2026-04-30","close":337.4137878417969},{"date":"2026-05-29","close":364.55999755859375},{"date":"2026-06-30","close":385.4800109863281},{"date":"2026-07-31","close":314.98193359375},{"date":"2026-08-31","close":305.260009765625},{"date":"2026-09-04","close":310.57000732421875}],"JCI":[{"date":"2014-01-31","close":28.857017517089844},{"date":"2014-02-28","close":30.061477661132812},{"date":"2014-03-31","close":30.218271255493164},{"date":"2014-04-30","close":29.27289390563965},{"date":"2014-05-30","close":31.233951568603516},{"date":"2014-06-30","close":32.63675308227539},{"date":"2014-07-31","close":31.006431579589844},{"date":"2014-08-29","close":32.06272888183594},{"date":"2014-09-30","close":32.02680206298828},{"date":"2014-10-31","close":30.98470687866211},{"date":"2014-11-28","close":30.963058471679688},{"date":"2014-12-31","close":31.655925750732422},{"date":"2015-01-30","close":29.580978393554688},{"date":"2015-02-27","close":30.603008270263672},{"date":"2015-03-31","close":31.211883544921875},{"date":"2015-04-30","close":28.682580947875977},{"date":"2015-05-29","close":29.396360397338867},{"date":"2015-06-30","close":28.02705955505371},{"date":"2015-07-31","close":27.819921493530273},{"date":"2015-08-31","close":26.575031280517578},{"date":"2015-09-30","close":24.502626419067383},{"date":"2015-10-30","close":26.835046768188477},{"date":"2015-11-30","close":26.00290298461914},{"date":"2015-12-31","close":23.484357833862305},{"date":"2016-01-29","close":25.49665069580078},{"date":"2016-02-29","close":26.08235740661621},{"date":"2016-03-31","close":27.21669578552246},{"date":"2016-04-29","close":28.718908309936523},{"date":"2016-05-31","close":31.775693893432617},{"date":"2016-06-30","close":31.76079750061035},{"date":"2016-07-29","close":34.13705825805664},{"date":"2016-08-31","close":32.88929748535156},{"date":"2016-09-30","close":33.458656311035156},{"date":"2016-10-31","close":32.48186492919922},{"date":"2016-11-30","close":36.235965728759766},{"date":"2016-12-30","close":33.373531341552734},{"date":"2017-01-31","close":35.63408279418945},{"date":"2017-02-28","close":33.981204986572266},{"date":"2017-03-31","close":34.331539154052734},{"date":"2017-04-28","close":33.88325119018555},{"date":"2017-05-31","close":34.03811264038086},{"date":"2017-06-30","close":35.554805755615234},{"date":"2017-07-31","close":31.93865203857422},{"date":"2017-08-31","close":32.463436126708984},{"date":"2017-09-29","close":33.245323181152344},{"date":"2017-10-31","close":34.152976989746094},{"date":"2017-11-30","close":31.05866813659668},{"date":"2017-12-29","close":31.66657257080078},{"date":"2018-01-31","close":32.514122009277344},{"date":"2018-02-28","close":30.6362247467041},{"date":"2018-03-29","close":29.488758087158203},{"date":"2018-04-30","close":28.34234619140625},{"date":"2018-05-31","close":28.08294105529785},{"date":"2018-06-29","close":28.204505920410156},{"date":"2018-07-31","close":31.62782096862793},{"date":"2018-08-31","close":31.847055435180664},{"date":"2018-09-28","close":29.718196868896484},{"date":"2018-10-31","close":27.145444869995117},{"date":"2018-11-30","close":29.53139305114746},{"date":"2018-12-31","close":25.380878448486328},{"date":"2019-01-31","close":28.907657623291016},{"date":"2019-02-28","close":30.191694259643555},{"date":"2019-03-29","close":31.8512020111084},{"date":"2019-04-30","close":32.33406066894531},{"date":"2019-05-31","close":33.213558197021484},{"date":"2019-06-28","close":35.854026794433594},{"date":"2019-07-31","close":36.834781646728516},{"date":"2019-08-30","close":37.0517578125},{"date":"2019-09-30","close":38.31814956665039},{"date":"2019-10-31","close":37.82924270629883},{"date":"2019-11-29","close":37.39273452758789},{"date":"2019-12-31","close":35.7631950378418},{"date":"2020-01-31","close":34.65630340576172},{"date":"2020-02-28","close":32.12627029418945},{"date":"2020-03-31","close":23.88750457763672},{"date":"2020-04-30","close":25.79248046875},{"date":"2020-05-29","close":27.83035659790039},{"date":"2020-06-30","close":30.4775333404541},{"date":"2020-07-31","close":34.35194778442383},{"date":"2020-08-31","close":36.36056900024414},{"date":"2020-09-30","close":36.70082473754883},{"date":"2020-10-30","close":37.922698974609375},{"date":"2020-11-30","close":41.36368179321289},{"date":"2020-12-31","close":42.09343338012695},{"date":"2021-01-29","close":45.01168441772461},{"date":"2021-02-26","close":50.40549850463867},{"date":"2021-03-31","close":54.1486701965332},{"date":"2021-04-30","close":56.571624755859375},{"date":"2021-05-28","close":60.38299560546875},{"date":"2021-06-30","close":62.535709381103516},{"date":"2021-07-30","close":65.07795715332031},{"date":"2021-08-31","close":68.15780639648438},{"date":"2021-09-30","close":62.26145553588867},{"date":"2021-10-29","close":67.09934997558594},{"date":"2021-11-30","close":68.37053680419922},{"date":"2021-12-31","close":74.68174743652344},{"date":"2022-01-31","close":66.74608612060547},{"date":"2022-02-28","close":59.66457748413086},{"date":"2022-03-31","close":60.55155944824219},{"date":"2022-04-29","close":55.28779983520508},{"date":"2022-05-31","close":50.33803176879883},{"date":"2022-06-30","close":44.544586181640625},{"date":"2022-07-29","close":50.15452575683594},{"date":"2022-08-31","close":50.36850357055664},{"date":"2022-09-30","close":46.10617446899414},{"date":"2022-10-31","close":54.18084716796875},{"date":"2022-11-30","close":62.236785888671875},{"date":"2022-12-30","close":60.276611328125},{"date":"2023-01-31","close":65.5225601196289},{"date":"2023-02-28","close":59.07108688354492},{"date":"2023-03-31","close":57.062068939208984},{"date":"2023-04-28","close":56.701995849609375},{"date":"2023-05-31","close":56.56932830810547},{"date":"2023-06-30","close":64.93270111083984},{"date":"2023-07-31","close":66.27632904052734},{"date":"2023-08-31","close":56.280094146728516},{"date":"2023-09-29","close":51.047481536865234},{"date":"2023-10-31","close":47.02777099609375},{"date":"2023-11-30","close":50.654144287109375},{"date":"2023-12-29","close":55.67824172973633},{"date":"2024-01-31","close":50.89670944213867},{"date":"2024-02-29","close":57.25276184082031},{"date":"2024-03-28","close":63.45930480957031},{"date":"2024-04-30","close":63.21643829345703},{"date":"2024-05-31","close":69.8615951538086},{"date":"2024-06-28","close":64.92896270751953},{"date":"2024-07-31","close":69.88141632080078},{"date":"2024-08-30","close":71.16104125976562},{"date":"2024-09-30","close":76.18379211425781},{"date":"2024-10-31","close":74.16165161132812},{"date":"2024-11-29","close":82.3189468383789},{"date":"2024-12-31","close":77.83667755126953},{"date":"2025-01-31","close":76.9195556640625},{"date":"2025-02-28","close":84.47345733642578},{"date":"2025-03-31","close":79.35523223876953},{"date":"2025-04-30","close":83.10952758789062},{"date":"2025-05-30","close":100.4149398803711},{"date":"2025-06-30","close":105.00486755371094},{"date":"2025-07-31","close":104.38847351074219},{"date":"2025-08-29","close":106.26746368408203},{"date":"2025-09-30","close":109.30964660644531},{"date":"2025-10-31","close":113.72378540039062},{"date":"2025-11-28","close":115.63259887695312},{"date":"2025-12-31","close":119.05256652832031},{"date":"2026-01-30","close":118.5654296875},{"date":"2026-02-27","close":143.4595947265625},{"date":"2026-03-31","close":130.58865356445312},{"date":"2026-04-30","close":145.62704467773438},{"date":"2026-05-29","close":133.69007873535156},{"date":"2026-06-30","close":146.11000061035156},{"date":"2026-07-31","close":146.66000366210938},{"date":"2026-08-31","close":138.24000549316406},{"date":"2026-09-04","close":144.94000244140625}],"JKHY":[{"date":"2014-01-31","close":47.85932159423828},{"date":"2014-02-28","close":50.0643424987793},{"date":"2014-03-31","close":48.0231819152832},{"date":"2014-04-30","close":47.50642776489258},{"date":"2014-05-30","close":50.13702392578125},{"date":"2014-06-30","close":51.38203811645508},{"date":"2014-07-31","close":50.44829559326172},{"date":"2014-08-29","close":49.981422424316406},{"date":"2014-09-30","close":48.305389404296875},{"date":"2014-10-31","close":51.91569137573242},{"date":"2014-11-28","close":53.52986526489258},{"date":"2014-12-31","close":54.12213134765625},{"date":"2015-01-30","close":53.45148849487305},{"date":"2015-02-27","close":57.26410675048828},{"date":"2015-03-31","close":61.102108001708984},{"date":"2015-04-30","close":58.14712142944336},{"date":"2015-05-29","close":57.11534881591797},{"date":"2015-06-30","close":56.78185272216797},{"date":"2015-07-31","close":61.31037139892578},{"date":"2015-08-31","close":59.64286422729492},{"date":"2015-09-30","close":61.32463836669922},{"date":"2015-10-30","close":68.13455963134766},{"date":"2015-11-30","close":70.1545639038086},{"date":"2015-12-31","close":68.9880142211914},{"date":"2016-01-29","close":71.74541473388672},{"date":"2016-02-29","close":72.92754364013672},{"date":"2016-03-31","close":74.99369812011719},{"date":"2016-04-29","close":71.85456085205078},{"date":"2016-05-31","close":75.12281036376953},{"date":"2016-06-30","close":77.64972686767578},{"date":"2016-07-29","close":79.41142272949219},{"date":"2016-08-31","close":77.64972686767578},{"date":"2016-09-30","close":76.36174774169922},{"date":"2016-10-31","close":72.31826782226562},{"date":"2016-11-30","close":77.4007568359375},{"date":"2016-12-30","close":79.49608612060547},{"date":"2017-01-31","close":80.39148712158203},{"date":"2017-02-28","close":84.23983764648438},{"date":"2017-03-31","close":83.6379165649414},{"date":"2017-04-28","close":87.06966400146484},{"date":"2017-05-31","close":95.71033477783203},{"date":"2017-06-30","close":93.6016616821289},{"date":"2017-07-31","close":96.7105941772461},{"date":"2017-08-31","close":92.88075256347656},{"date":"2017-09-29","close":92.91218566894531},{"date":"2017-10-31","close":99.54686737060547},{"date":"2017-11-30","close":104.51905822753906},{"date":"2017-12-29","close":106.00546264648438},{"date":"2018-01-31","close":112.98428344726562},{"date":"2018-02-28","close":106.64366149902344},{"date":"2018-03-29","close":109.96205139160156},{"date":"2018-04-30","close":108.62560272216797},{"date":"2018-05-31","close":114.04358673095703},{"date":"2018-06-29","close":118.87669372558594},{"date":"2018-07-31","close":122.83439636230469},{"date":"2018-08-31","close":144.48316955566406},{"date":"2018-09-28","close":146.31704711914062},{"date":"2018-10-31","close":136.94830322265625},{"date":"2018-11-30","close":128.02967834472656},{"date":"2018-12-31","close":115.95073699951172},{"date":"2019-01-31","close":122.3934555053711},{"date":"2019-02-28","close":121.9174575805664},{"date":"2019-03-29","close":127.53392791748047},{"date":"2019-04-30","close":137.0203399658203},{"date":"2019-05-31","close":120.97535705566406},{"date":"2019-06-28","close":123.4645767211914},{"date":"2019-07-31","close":128.7932891845703},{"date":"2019-08-30","close":133.6426239013672},{"date":"2019-09-30","close":134.9372100830078},{"date":"2019-10-31","close":130.86053466796875},{"date":"2019-11-29","close":140.82510375976562},{"date":"2019-12-31","close":135.01376342773438},{"date":"2020-01-31","close":138.60064697265625},{"date":"2020-02-28","close":141.0321044921875},{"date":"2020-03-31","close":144.28515625},{"date":"2020-04-30","close":152.00869750976562},{"date":"2020-05-29","close":168.49490356445312},{"date":"2020-06-30","close":171.4481201171875},{"date":"2020-07-31","close":166.1099090576172},{"date":"2020-08-31","close":154.11050415039062},{"date":"2020-09-30","close":151.87416076660156},{"date":"2020-10-30","close":138.47933959960938},{"date":"2020-11-30","close":150.25823974609375},{"date":"2020-12-31","close":151.71929931640625},{"date":"2021-01-29","close":135.60986328125},{"date":"2021-02-26","close":139.0284423828125},{"date":"2021-03-31","close":142.545654296875},{"date":"2021-04-30","close":152.98379516601562},{"date":"2021-05-28","close":145.25563049316406},{"date":"2021-06-30","close":154.07553100585938},{"date":"2021-07-30","close":164.0451202392578},{"date":"2021-08-31","close":166.20298767089844},{"date":"2021-09-30","close":155.0059814453125},{"date":"2021-10-29","close":157.29241943359375},{"date":"2021-11-30","close":143.261962890625},{"date":"2021-12-31","close":158.26632690429688},{"date":"2022-01-31","close":159.04348754882812},{"date":"2022-02-28","close":167.56382751464844},{"date":"2022-03-31","close":187.2510528564453},{"date":"2022-04-29","close":180.15252685546875},{"date":"2022-05-31","close":179.24264526367188},{"date":"2022-06-30","close":171.52488708496094},{"date":"2022-07-29","close":197.9654083251953},{"date":"2022-08-31","close":183.13011169433594},{"date":"2022-09-30","close":174.10226440429688},{"date":"2022-10-31","close":190.13987731933594},{"date":"2022-11-30","close":181.34300231933594},{"date":"2022-12-30","close":168.13609313964844},{"date":"2023-01-31","close":172.4745635986328},{"date":"2023-02-28","close":157.29478454589844},{"date":"2023-03-31","close":144.8036651611328},{"date":"2023-04-28","close":156.9282684326172},{"date":"2023-05-31","close":147.4129180908203},{"date":"2023-06-30","close":161.33560180664062},{"date":"2023-07-31","close":161.5670166015625},{"date":"2023-08-31","close":151.16357421875},{"date":"2023-09-29","close":146.22030639648438},{"date":"2023-10-31","close":136.4007110595703},{"date":"2023-11-30","close":154.03797912597656},{"date":"2023-12-29","close":158.61961364746094},{"date":"2024-01-31","close":160.96865844726562},{"date":"2024-02-29","close":168.6759033203125},{"date":"2024-03-28","close":169.1708221435547},{"date":"2024-04-30","close":158.42056274414062},{"date":"2024-05-31","close":160.8839874267578},{"date":"2024-06-28","close":162.19313049316406},{"date":"2024-07-31","close":167.52725219726562},{"date":"2024-08-30","close":169.04151916503906},{"date":"2024-09-30","close":173.02000427246094},{"date":"2024-10-31","close":178.3025360107422},{"date":"2024-11-29","close":172.6671600341797},{"date":"2024-12-31","close":172.3427276611328},{"date":"2025-01-31","close":171.1531524658203},{"date":"2025-02-28","close":170.66160583496094},{"date":"2025-03-31","close":180.10769653320312},{"date":"2025-04-30","close":171.06283569335938},{"date":"2025-05-30","close":179.2681884765625},{"date":"2025-06-30","close":178.27867126464844},{"date":"2025-07-31","close":168.03733825683594},{"date":"2025-08-29","close":161.5461883544922},{"date":"2025-09-30","close":147.89654541015625},{"date":"2025-10-31","close":147.906494140625},{"date":"2025-11-28","close":173.26925659179688},{"date":"2025-12-31","close":181.81910705566406},{"date":"2026-01-30","close":178.5609588623047},{"date":"2026-02-27","close":161.8716278076172},{"date":"2026-03-31","close":158.0399932861328},{"date":"2026-04-30","close":153.75},{"date":"2026-05-29","close":136.32000732421875},{"date":"2026-06-30","close":137.74000549316406},{"date":"2026-07-31","close":154.0399932861328},{"date":"2026-08-31","close":167.91000366210938},{"date":"2026-09-04","close":165.63999938964844}],"JNJ":[{"date":"2014-01-31","close":62.68538284301758},{"date":"2014-02-28","close":65.74129486083984},{"date":"2014-03-31","close":70.1016616821289},{"date":"2014-04-30","close":72.28543090820312},{"date":"2014-05-30","close":72.91136169433594},{"date":"2014-06-30","close":75.18222045898438},{"date":"2014-07-31","close":71.92688751220703},{"date":"2014-08-29","close":75.046875},{"date":"2014-09-30","close":77.11601257324219},{"date":"2014-10-31","close":77.97698211669922},{"date":"2014-11-28","close":78.82706451416016},{"date":"2014-12-31","close":76.14730834960938},{"date":"2015-01-30","close":72.9214096069336},{"date":"2015-02-27","close":75.16975402832031},{"date":"2015-03-31","close":73.76918029785156},{"date":"2015-04-30","close":72.7425537109375},{"date":"2015-05-29","close":73.96733093261719},{"date":"2015-06-30","close":71.98776245117188},{"date":"2015-07-31","close":74.01903533935547},{"date":"2015-08-31","close":69.94839477539062},{"date":"2015-09-30","close":69.47945404052734},{"date":"2015-10-30","close":75.19558715820312},{"date":"2015-11-30","close":75.9073715209961},{"date":"2015-12-31","close":77.01702880859375},{"date":"2016-01-29","close":78.30667114257812},{"date":"2016-02-29","close":79.4556655883789},{"date":"2016-03-31","close":81.7137451171875},{"date":"2016-04-29","close":84.64398193359375},{"date":"2016-05-31","close":85.71226501464844},{"date":"2016-06-30","close":92.26104736328125},{"date":"2016-07-29","close":95.25019073486328},{"date":"2016-08-31","close":91.37577819824219},{"date":"2016-09-30","close":90.44931030273438},{"date":"2016-10-31","close":88.81078338623047},{"date":"2016-11-30","close":85.80867004394531},{"date":"2016-12-30","close":88.82312774658203},{"date":"2017-01-31","close":87.31202697753906},{"date":"2017-02-28","close":94.84337615966797},{"date":"2017-03-31","close":96.65937805175781},{"date":"2017-04-28","close":95.82123565673828},{"date":"2017-05-31","close":100.19086456298828},{"date":"2017-06-30","close":103.34695434570312},{"date":"2017-07-31","close":103.68289184570312},{"date":"2017-08-31","close":104.06726837158203},{"date":"2017-09-29","close":102.21188354492188},{"date":"2017-10-31","close":109.60202026367188},{"date":"2017-11-30","close":110.20991516113281},{"date":"2017-12-29","close":110.51839447021484},{"date":"2018-01-31","close":109.30817413330078},{"date":"2018-02-28","close":103.3928451538086},{"date":"2018-03-29","close":102.01565551757812},{"date":"2018-04-30","close":100.69416046142578},{"date":"2018-05-31","close":95.93144989013672},{"date":"2018-06-29","close":97.31082153320312},{"date":"2018-07-31","close":106.27684020996094},{"date":"2018-08-31","close":108.73696899414062},{"date":"2018-09-28","close":111.54640197753906},{"date":"2018-10-31","close":113.01573944091797},{"date":"2018-11-30","close":119.3494644165039},{"date":"2018-12-31","close":104.84717559814453},{"date":"2019-01-31","close":108.12137603759766},{"date":"2019-02-28","close":111.74996185302734},{"date":"2019-03-29","close":114.32618713378906},{"date":"2019-04-30","close":115.47932434082031},{"date":"2019-05-31","close":107.99391174316406},{"date":"2019-06-28","close":114.68846893310547},{"date":"2019-07-31","close":107.22813415527344},{"date":"2019-08-30","close":106.48856353759766},{"date":"2019-09-30","close":107.33475494384766},{"date":"2019-10-31","close":109.54149627685547},{"date":"2019-11-29","close":114.85315704345703},{"date":"2019-12-31","close":121.85340118408203},{"date":"2020-01-31","close":124.3594970703125},{"date":"2020-02-28","close":113.05504608154297},{"date":"2020-03-31","close":110.23876953125},{"date":"2020-04-30","close":126.13605499267578},{"date":"2020-05-29","close":125.9184799194336},{"date":"2020-06-30","close":119.04480743408203},{"date":"2020-07-31","close":123.38741302490234},{"date":"2020-08-31","close":130.7275390625},{"date":"2020-09-30","close":126.86735534667969},{"date":"2020-10-30","close":116.83755493164062},{"date":"2020-11-30","close":124.14497375488281},{"date":"2020-12-31","close":135.04244995117188},{"date":"2021-01-29","close":139.9763641357422},{"date":"2021-02-26","close":136.81707763671875},{"date":"2021-03-31","close":141.90255737304688},{"date":"2021-04-30","close":140.50384521484375},{"date":"2021-05-28","close":147.04501342773438},{"date":"2021-06-30","close":143.12672424316406},{"date":"2021-07-30","close":149.6079864501953},{"date":"2021-08-31","close":151.30982971191406},{"date":"2021-09-30","close":141.14556884765625},{"date":"2021-10-29","close":142.35165405273438},{"date":"2021-11-30","close":137.17022705078125},{"date":"2021-12-31","close":150.48873901367188},{"date":"2022-01-31","close":151.5619354248047},{"date":"2022-02-28","close":145.70004272460938},{"date":"2022-03-31","close":156.90841674804688},{"date":"2022-04-29","close":159.76806640625},{"date":"2022-05-31","close":159.96607971191406},{"date":"2022-06-30","close":158.1662139892578},{"date":"2022-07-29","close":155.5020294189453},{"date":"2022-08-31","close":144.72422790527344},{"date":"2022-09-30","close":146.53614807128906},{"date":"2022-10-31","close":156.0535125732422},{"date":"2022-11-30","close":160.6990509033203},{"date":"2022-12-30","close":159.48025512695312},{"date":"2023-01-31","close":147.53616333007812},{"date":"2023-02-28","close":139.35885620117188},{"date":"2023-03-31","close":140.94105529785156},{"date":"2023-04-28","close":148.8519287109375},{"date":"2023-05-31","close":142.05938720703125},{"date":"2023-06-30","close":151.6424102783203},{"date":"2023-07-31","close":153.48390197753906},{"date":"2023-08-31","close":149.19981384277344},{"date":"2023-09-29","close":143.7275390625},{"date":"2023-10-31","close":136.88954162597656},{"date":"2023-11-30","close":143.8646240234375},{"date":"2023-12-29","close":145.79942321777344},{"date":"2024-01-31","close":147.80865478515625},{"date":"2024-02-29","close":151.25534057617188},{"date":"2024-03-28","close":148.26547241210938},{"date":"2024-04-30","close":135.5187225341797},{"date":"2024-05-31","close":138.57945251464844},{"date":"2024-06-28","close":138.09756469726562},{"date":"2024-07-31","close":149.14273071289062},{"date":"2024-08-30","close":157.9003448486328},{"date":"2024-09-30","close":154.28269958496094},{"date":"2024-10-31","close":152.1882781982422},{"date":"2024-11-29","close":148.755126953125},{"date":"2024-12-31","close":138.7843475341797},{"date":"2025-01-31","close":146.01052856445312},{"date":"2025-02-28","close":159.6288299560547},{"date":"2025-03-31","close":160.4220428466797},{"date":"2025-04-30","close":151.203369140625},{"date":"2025-05-30","close":151.42645263671875},{"date":"2025-06-30","close":149.02639770507812},{"date":"2025-07-31","close":160.72413635253906},{"date":"2025-08-29","close":174.119873046875},{"date":"2025-09-30","close":182.22784423828125},{"date":"2025-10-31","close":185.61843872070312},{"date":"2025-11-28","close":204.64886474609375},{"date":"2025-12-31","close":204.67852783203125},{"date":"2026-01-30","close":224.75570678710938},{"date":"2026-02-27","close":247.00942993164062},{"date":"2026-03-31","close":243.04225158691406},{"date":"2026-04-30","close":228.5356903076172},{"date":"2026-05-29","close":225.3300018310547},{"date":"2026-06-30","close":253.97000122070312},{"date":"2026-07-31","close":255.09190368652344},{"date":"2026-08-31","close":265.8500061035156},{"date":"2026-09-04","close":275.2300109863281}],"JPM":[{"date":"2014-01-31","close":39.92734146118164},{"date":"2014-02-28","close":40.980342864990234},{"date":"2014-03-31","close":43.78593444824219},{"date":"2014-04-30","close":40.628971099853516},{"date":"2014-05-30","close":40.3314094543457},{"date":"2014-06-30","close":41.81924057006836},{"date":"2014-07-31","close":42.14812469482422},{"date":"2014-08-29","close":43.44904327392578},{"date":"2014-09-30","close":44.026424407958984},{"date":"2014-10-31","close":44.49962615966797},{"date":"2014-11-28","close":44.26416778564453},{"date":"2014-12-31","close":46.04476547241211},{"date":"2015-01-30","close":40.26880645751953},{"date":"2015-02-27","close":45.378299713134766},{"date":"2015-03-31","close":44.859947204589844},{"date":"2015-04-30","close":47.155845642089844},{"date":"2015-05-29","close":49.034358978271484},{"date":"2015-06-30","close":50.51029968261719},{"date":"2015-07-31","close":51.41817092895508},{"date":"2015-08-31","close":48.094329833984375},{"date":"2015-09-30","close":45.74589157104492},{"date":"2015-10-30","close":48.55471420288086},{"date":"2015-11-30","close":50.39110565185547},{"date":"2015-12-31","close":49.89988327026367},{"date":"2016-01-29","close":45.26670837402344},{"date":"2016-02-29","close":42.83218765258789},{"date":"2016-03-31","close":45.05368423461914},{"date":"2016-04-29","close":48.437591552734375},{"date":"2016-05-31","close":50.02406311035156},{"date":"2016-06-30","close":47.625186920166016},{"date":"2016-07-29","close":49.409385681152344},{"date":"2016-08-31","close":52.13591003417969},{"date":"2016-09-30","close":51.43302917480469},{"date":"2016-10-31","close":53.884178161621094},{"date":"2016-11-30","close":62.37213897705078},{"date":"2016-12-30","close":67.13348388671875},{"date":"2017-01-31","close":66.20632934570312},{"date":"2017-02-28","close":70.892333984375},{"date":"2017-03-31","close":68.71751403808594},{"date":"2017-04-28","close":68.4514389038086},{"date":"2017-05-31","close":64.63546752929688},{"date":"2017-06-30","close":71.91334533691406},{"date":"2017-07-31","close":72.62535858154297},{"date":"2017-08-31","close":71.90544128417969},{"date":"2017-09-29","close":75.56043243408203},{"date":"2017-10-31","close":80.06046295166016},{"date":"2017-11-30","close":83.17183685302734},{"date":"2017-12-29","close":85.09756469726562},{"date":"2018-01-31","close":92.5239486694336},{"date":"2018-02-28","close":92.38798522949219},{"date":"2018-03-29","close":87.96456146240234},{"date":"2018-04-30","close":87.45392608642578},{"date":"2018-05-31","close":86.03092193603516},{"date":"2018-06-29","close":83.77179718017578},{"date":"2018-07-31","close":92.91651153564453},{"date":"2018-08-31","close":92.61742401123047},{"date":"2018-09-28","close":91.21094512939453},{"date":"2018-10-31","close":88.74028015136719},{"date":"2018-11-30","close":90.506591796875},{"date":"2018-12-31","close":79.46088409423828},{"date":"2019-01-31","close":84.93124389648438},{"date":"2019-02-28","close":85.636962890625},{"date":"2019-03-29","close":83.06851959228516},{"date":"2019-04-30","close":95.9583740234375},{"date":"2019-05-31","close":87.61524200439453},{"date":"2019-06-28","close":92.4441909790039},{"date":"2019-07-31","close":96.59609985351562},{"date":"2019-08-30","close":91.483154296875},{"date":"2019-09-30","close":98.00342559814453},{"date":"2019-10-31","close":104.8572998046875},{"date":"2019-11-29","close":110.59877014160156},{"date":"2019-12-31","close":117.01176452636719},{"date":"2020-01-31","close":111.81565856933594},{"date":"2020-02-28","close":98.0879135131836},{"date":"2020-03-31","close":76.0559310913086},{"date":"2020-04-30","close":81.73719024658203},{"date":"2020-05-29","close":83.06021118164062},{"date":"2020-06-30","close":80.28614044189453},{"date":"2020-07-31","close":83.29212188720703},{"date":"2020-08-31","close":86.35179901123047},{"date":"2020-09-30","close":82.9732437133789},{"date":"2020-10-30","close":85.28285217285156},{"date":"2020-11-30","close":102.54122924804688},{"date":"2020-12-31","close":110.53541564941406},{"date":"2021-01-29","close":112.73328399658203},{"date":"2021-02-26","close":128.94192504882812},{"date":"2021-03-31","close":133.37522888183594},{"date":"2021-04-30","close":135.55320739746094},{"date":"2021-05-28","close":144.74517822265625},{"date":"2021-06-30","close":137.077880859375},{"date":"2021-07-30","close":134.53501892089844},{"date":"2021-08-31","close":141.7767333984375},{"date":"2021-09-30","close":145.09181213378906},{"date":"2021-10-29","close":151.4947967529297},{"date":"2021-11-30","close":141.63233947753906},{"date":"2021-12-31","close":141.20428466796875},{"date":"2022-01-31","close":133.30430603027344},{"date":"2022-02-28","close":127.20423889160156},{"date":"2022-03-31","close":122.28828430175781},{"date":"2022-04-29","close":107.8676986694336},{"date":"2022-05-31","close":119.49854278564453},{"date":"2022-06-30","close":101.76760864257812},{"date":"2022-07-29","close":105.17501068115234},{"date":"2022-08-31","close":103.68892669677734},{"date":"2022-09-30","close":95.27384948730469},{"date":"2022-10-31","close":115.79302978515625},{"date":"2022-11-30","close":127.1073989868164},{"date":"2022-12-30","close":123.35433197021484},{"date":"2023-01-31","close":129.69577026367188},{"date":"2023-02-28","close":132.83712768554688},{"date":"2023-03-31","close":120.75344848632812},{"date":"2023-04-28","close":129.1072540283203},{"date":"2023-05-31","close":126.7444076538086},{"date":"2023-06-30","close":135.83157348632812},{"date":"2023-07-31","close":148.53758239746094},{"date":"2023-08-31","close":137.60133361816406},{"date":"2023-09-29","close":136.36947631835938},{"date":"2023-10-31","close":131.72988891601562},{"date":"2023-11-30","close":147.85272216796875},{"date":"2023-12-29","close":161.1337127685547},{"date":"2024-01-31","close":166.18763732910156},{"date":"2024-02-29","close":177.33926391601562},{"date":"2024-03-28","close":190.91183471679688},{"date":"2024-04-30","close":183.81906127929688},{"date":"2024-05-31","close":194.2592010498047},{"date":"2024-06-28","close":193.9044647216797},{"date":"2024-07-31","close":205.13946533203125},{"date":"2024-08-30","close":216.70750427246094},{"date":"2024-09-30","close":203.2693328857422},{"date":"2024-10-31","close":215.2421417236328},{"date":"2024-11-29","close":242.20562744140625},{"date":"2024-12-31","close":232.49684143066406},{"date":"2025-01-31","close":260.5955810546875},{"date":"2025-02-28","close":258.0120544433594},{"date":"2025-03-31","close":239.1473846435547},{"date":"2025-04-30","close":239.95338439941406},{"date":"2025-05-30","close":258.96368408203125},{"date":"2025-06-30","close":284.3793640136719},{"date":"2025-07-31","close":291.9885559082031},{"date":"2025-08-29","close":297.09423828125},{"date":"2025-09-30","close":310.9031677246094},{"date":"2025-10-31","close":308.1459045410156},{"date":"2025-11-28","close":310.0871887207031},{"date":"2025-12-31","close":319.1398010253906},{"date":"2026-01-30","close":304.33251953125},{"date":"2026-02-27","close":298.7709655761719},{"date":"2026-03-31","close":292.6622314453125},{"date":"2026-04-30","close":313.2300109863281},{"date":"2026-05-29","close":299.30999755859375},{"date":"2026-06-30","close":327.3299865722656},{"date":"2026-07-31","close":351.7900085449219},{"date":"2026-08-31","close":356.0199890136719},{"date":"2026-09-04","close":358.6400146484375}],"KDP":[{"date":"2014-01-31","close":5.7046685218811035},{"date":"2014-02-28","close":6.208651065826416},{"date":"2014-03-31","close":6.539237022399902},{"date":"2014-04-30","close":6.6545090675354},{"date":"2014-05-30","close":6.92827844619751},{"date":"2014-06-30","close":7.083827495574951},{"date":"2014-07-31","close":7.10559606552124},{"date":"2014-08-29","close":7.608646392822266},{"date":"2014-09-30","close":7.827912330627441},{"date":"2014-10-31","close":8.429219245910645},{"date":"2014-11-28","close":9.007397651672363},{"date":"2014-12-31","close":8.775506973266602},{"date":"2015-01-30","close":9.459869384765625},{"date":"2015-02-27","close":9.645954132080078},{"date":"2015-03-31","close":9.668378829956055},{"date":"2015-04-30","close":9.18791389465332},{"date":"2015-05-29","close":9.441696166992188},{"date":"2015-06-30","close":9.039551734924316},{"date":"2015-07-31","close":9.947222709655762},{"date":"2015-08-31","close":9.514467239379883},{"date":"2015-09-30","close":9.864431381225586},{"date":"2015-10-30","close":11.15223503112793},{"date":"2015-11-30","close":11.19965648651123},{"date":"2015-12-31","close":11.691878318786621},{"date":"2016-01-29","close":11.772165298461914},{"date":"2016-02-29","close":11.482379913330078},{"date":"2016-03-31","close":11.282598495483398},{"date":"2016-04-29","close":11.470593452453613},{"date":"2016-05-31","close":11.532422065734863},{"date":"2016-06-30","close":12.262679100036621},{"date":"2016-07-29","close":12.501258850097656},{"date":"2016-08-31","close":11.890850067138672},{"date":"2016-09-30","close":11.653975486755371},{"date":"2016-10-31","close":11.204713821411133},{"date":"2016-11-30","close":11.070699691772461},{"date":"2016-12-30","close":11.642627716064453},{"date":"2017-01-31","close":11.710683822631836},{"date":"2017-02-28","close":11.998316764831543},{"date":"2017-03-31","close":12.651148796081543},{"date":"2017-04-28","close":11.841073989868164},{"date":"2017-05-31","close":11.990943908691406},{"date":"2017-06-30","close":11.846480369567871},{"date":"2017-07-31","close":11.852984428405762},{"date":"2017-08-31","close":11.838679313659668},{"date":"2017-09-29","close":11.576005935668945},{"date":"2017-10-31","close":11.208327293395996},{"date":"2017-11-30","close":11.80106258392334},{"date":"2017-12-29","close":12.778690338134766},{"date":"2018-01-31","close":15.713346481323242},{"date":"2018-02-28","close":15.305200576782227},{"date":"2018-03-29","close":15.662384986877441},{"date":"2018-04-30","close":15.871428489685059},{"date":"2018-05-31","close":15.784106254577637},{"date":"2018-06-29","close":16.14133644104004},{"date":"2018-07-31","close":19.730113983154297},{"date":"2018-08-31","close":18.73579978942871},{"date":"2018-09-28","close":19.03984260559082},{"date":"2018-10-31","close":21.506685256958008},{"date":"2018-11-30","close":22.33386993408203},{"date":"2018-12-31","close":21.208904266357422},{"date":"2019-01-31","close":22.650249481201172},{"date":"2019-02-28","close":20.92776870727539},{"date":"2019-03-29","close":23.274337768554688},{"date":"2019-04-30","close":24.321847915649414},{"date":"2019-05-31","close":23.585580825805664},{"date":"2019-06-28","close":24.179611206054688},{"date":"2019-07-31","close":23.663021087646484},{"date":"2019-08-30","close":22.939849853515625},{"date":"2019-09-30","close":22.973480224609375},{"date":"2019-10-31","close":23.812572479248047},{"date":"2019-11-29","close":26.16338348388672},{"date":"2019-12-31","close":24.480607986450195},{"date":"2020-01-31","close":24.251102447509766},{"date":"2020-02-28","close":23.698583602905273},{"date":"2020-03-31","close":20.630006790161133},{"date":"2020-04-30","close":22.635061264038086},{"date":"2020-05-29","close":23.884004592895508},{"date":"2020-06-30","close":24.29462242126465},{"date":"2020-07-31","close":26.306987762451172},{"date":"2020-08-31","close":25.653406143188477},{"date":"2020-09-30","close":23.73563575744629},{"date":"2020-10-30","close":23.260055541992188},{"date":"2020-11-30","close":26.329692840576172},{"date":"2020-12-31","close":27.669952392578125},{"date":"2021-01-29","close":27.627504348754883},{"date":"2021-02-26","close":26.515445709228516},{"date":"2021-03-31","close":29.989137649536133},{"date":"2021-04-30","close":31.280502319335938},{"date":"2021-05-28","close":32.2490119934082},{"date":"2021-06-30","close":30.913164138793945},{"date":"2021-07-30","close":30.886852264404297},{"date":"2021-08-31","close":31.29037094116211},{"date":"2021-09-30","close":30.129287719726562},{"date":"2021-10-29","close":31.831558227539062},{"date":"2021-11-30","close":29.979351043701172},{"date":"2021-12-31","close":32.51070785522461},{"date":"2022-01-31","close":33.6418342590332},{"date":"2022-02-28","close":34.28010559082031},{"date":"2022-03-31","close":33.7639045715332},{"date":"2022-04-29","close":33.31846618652344},{"date":"2022-05-31","close":30.948753356933594},{"date":"2022-06-30","close":31.6948184967041},{"date":"2022-07-29","close":34.695045471191406},{"date":"2022-08-31","close":34.1397819519043},{"date":"2022-09-30","close":32.2563362121582},{"date":"2022-10-31","close":34.97588348388672},{"date":"2022-11-30","close":34.82279586791992},{"date":"2022-12-30","close":32.11225128173828},{"date":"2023-01-31","close":31.94833755493164},{"date":"2023-02-28","close":31.287277221679688},{"date":"2023-03-31","close":32.130435943603516},{"date":"2023-04-28","close":29.780757904052734},{"date":"2023-05-31","close":28.341814041137695},{"date":"2023-06-30","close":28.6639461517334},{"date":"2023-07-31","close":31.175596237182617},{"date":"2023-08-31","close":30.845598220825195},{"date":"2023-09-29","close":29.136743545532227},{"date":"2023-10-31","close":27.992321014404297},{"date":"2023-11-30","close":29.136743545532227},{"date":"2023-12-29","close":30.751861572265625},{"date":"2024-01-31","close":29.20946502685547},{"date":"2024-02-29","close":27.78801155090332},{"date":"2024-03-28","close":28.69485092163086},{"date":"2024-04-30","close":31.52971839904785},{"date":"2024-05-31","close":32.04430389404297},{"date":"2024-06-28","close":31.447200775146484},{"date":"2024-07-31","close":32.27574157714844},{"date":"2024-08-30","close":34.469520568847656},{"date":"2024-09-30","close":35.50625228881836},{"date":"2024-10-31","close":31.214807510375977},{"date":"2024-11-29","close":30.930604934692383},{"date":"2024-12-31","close":30.42851448059082},{"date":"2025-01-31","close":30.63139533996582},{"date":"2025-02-28","close":31.986427307128906},{"date":"2025-03-31","close":32.87510681152344},{"date":"2025-04-30","close":33.230567932128906},{"date":"2025-05-30","close":32.346717834472656},{"date":"2025-06-30","close":31.983341217041016},{"date":"2025-07-31","close":31.586694717407227},{"date":"2025-08-29","close":28.14263153076172},{"date":"2025-09-30","close":24.90164566040039},{"date":"2025-10-31","close":26.51229476928711},{"date":"2025-11-28","close":27.234647750854492},{"date":"2025-12-31","close":27.342025756835938},{"date":"2026-01-30","close":27.007387161254883},{"date":"2026-02-27","close":29.802610397338867},{"date":"2026-03-31","close":26.143779754638672},{"date":"2026-04-30","close":29.192066192626953},{"date":"2026-05-29","close":29.817611694335938},{"date":"2026-06-30","close":32.72999954223633},{"date":"2026-07-31","close":31.1200008392334},{"date":"2026-08-31","close":31.860000610351562},{"date":"2026-09-04","close":32.59000015258789}],"KEY":[{"date":"2014-01-31","close":7.9809393882751465},{"date":"2014-02-28","close":8.272353172302246},{"date":"2014-03-31","close":8.944441795349121},{"date":"2014-04-30","close":8.567570686340332},{"date":"2014-05-30","close":8.641109466552734},{"date":"2014-06-30","close":9.04507827758789},{"date":"2014-07-31","close":8.546431541442871},{"date":"2014-08-29","close":8.631807327270508},{"date":"2014-09-30","close":8.454222679138184},{"date":"2014-10-31","close":8.37177562713623},{"date":"2014-11-28","close":8.60309886932373},{"date":"2014-12-31","close":8.858007431030273},{"date":"2015-01-30","close":8.278092384338379},{"date":"2015-02-27","close":8.918209075927734},{"date":"2015-03-31","close":9.065460205078125},{"date":"2015-04-30","close":9.251120567321777},{"date":"2015-05-29","close":9.381698608398438},{"date":"2015-06-30","close":9.664819717407227},{"date":"2015-07-31","close":9.548999786376953},{"date":"2015-08-31","close":8.889223098754883},{"date":"2015-09-30","close":8.41694450378418},{"date":"2015-10-30","close":8.035235404968262},{"date":"2015-11-30","close":8.530289649963379},{"date":"2015-12-31","close":8.582343101501465},{"date":"2016-01-29","close":7.261480331420898},{"date":"2016-02-29","close":6.913076400756836},{"date":"2016-03-31","close":7.23415470123291},{"date":"2016-04-29","close":8.053239822387695},{"date":"2016-05-31","close":8.45599365234375},{"date":"2016-06-30","close":7.288510799407959},{"date":"2016-07-29","close":7.774165153503418},{"date":"2016-08-31","close":8.345599174499512},{"date":"2016-09-30","close":8.08646297454834},{"date":"2016-10-31","close":9.382152557373047},{"date":"2016-11-30","close":11.55785083770752},{"date":"2016-12-30","close":12.198843002319336},{"date":"2017-01-31","close":11.998528480529785},{"date":"2017-02-28","close":12.58883285522461},{"date":"2017-03-31","close":11.924848556518555},{"date":"2017-04-28","close":12.23336410522461},{"date":"2017-05-31","close":11.77885913848877},{"date":"2017-06-30","close":12.635141372680664},{"date":"2017-07-31","close":12.163171768188477},{"date":"2017-08-31","close":11.666388511657715},{"date":"2017-09-29","close":12.757784843444824},{"date":"2017-10-31","close":12.371390342712402},{"date":"2017-11-30","close":12.94115161895752},{"date":"2017-12-29","close":13.752531051635742},{"date":"2018-01-31","close":14.591181755065918},{"date":"2018-02-28","close":14.479586601257324},{"date":"2018-03-29","close":13.396871566772461},{"date":"2018-04-30","close":13.650421142578125},{"date":"2018-05-31","close":13.400169372558594},{"date":"2018-06-29","close":13.469096183776855},{"date":"2018-07-31","close":14.38587760925293},{"date":"2018-08-31","close":14.640531539916992},{"date":"2018-09-28","close":13.820609092712402},{"date":"2018-10-31","close":12.61851692199707},{"date":"2018-11-30","close":12.865503311157227},{"date":"2018-12-31","close":10.368163108825684},{"date":"2019-01-31","close":11.55369758605957},{"date":"2019-02-28","close":12.388481140136719},{"date":"2019-03-29","close":11.156939506530762},{"date":"2019-04-30","close":12.43201732635498},{"date":"2019-05-31","close":11.430405616760254},{"date":"2019-06-28","close":12.704429626464844},{"date":"2019-07-31","close":13.148189544677734},{"date":"2019-08-30","close":12.020484924316406},{"date":"2019-09-30","close":12.9183988571167},{"date":"2019-10-31","close":13.012535095214844},{"date":"2019-11-29","close":14.040792465209961},{"date":"2019-12-31","close":14.797483444213867},{"date":"2020-01-31","close":13.6788969039917},{"date":"2020-02-28","close":11.953500747680664},{"date":"2020-03-31","close":7.668283939361572},{"date":"2020-04-30","close":8.614803314208984},{"date":"2020-05-29","close":8.76269817352295},{"date":"2020-06-30","close":9.14956283569336},{"date":"2020-07-31","close":9.021860122680664},{"date":"2020-08-31","close":9.390775680541992},{"date":"2020-09-30","close":9.093503952026367},{"date":"2020-10-30","close":9.893853187561035},{"date":"2020-11-30","close":11.919233322143555},{"date":"2020-12-31","close":12.651658058166504},{"date":"2021-01-29","close":12.998595237731934},{"date":"2021-02-26","close":15.527384757995605},{"date":"2021-03-31","close":15.546838760375977},{"date":"2021-04-30","close":16.9318904876709},{"date":"2021-05-28","close":18.071561813354492},{"date":"2021-06-30","close":16.19694709777832},{"date":"2021-07-30","close":15.420434951782227},{"date":"2021-08-31","close":16.080514907836914},{"date":"2021-09-30","close":17.109289169311523},{"date":"2021-10-29","close":18.415037155151367},{"date":"2021-11-30","close":17.910720825195312},{"date":"2021-12-31","close":18.461456298828125},{"date":"2022-01-31","close":20.001903533935547},{"date":"2022-02-28","close":20.16530990600586},{"date":"2022-03-31","close":18.00157928466797},{"date":"2022-04-29","close":15.532195091247559},{"date":"2022-05-31","close":16.2137451171875},{"date":"2022-06-30","close":13.996135711669922},{"date":"2022-07-29","close":14.86530876159668},{"date":"2022-08-31","close":14.523467063903809},{"date":"2022-09-30","close":13.152399063110352},{"date":"2022-10-31","close":14.671247482299805},{"date":"2022-11-30","close":15.61115550994873},{"date":"2022-12-30","close":14.45754337310791},{"date":"2023-01-31","close":15.926533699035645},{"date":"2023-02-28","close":15.351366996765137},{"date":"2023-03-31","close":10.508427619934082},{"date":"2023-04-28","close":9.4508695602417},{"date":"2023-05-31","close":8.001601219177246},{"date":"2023-06-30","close":7.915931224822998},{"date":"2023-07-31","close":10.546009063720703},{"date":"2023-08-31","close":9.892840385437012},{"date":"2023-09-29","close":9.395142555236816},{"date":"2023-10-31","close":8.923640251159668},{"date":"2023-11-30","close":11.00577449798584},{"date":"2023-12-29","close":12.791214942932129},{"date":"2024-01-31","close":12.906691551208496},{"date":"2024-02-29","close":12.860623359680176},{"date":"2024-03-28","close":14.248522758483887},{"date":"2024-04-30","close":13.058894157409668},{"date":"2024-05-31","close":13.13698959350586},{"date":"2024-06-28","close":12.990717887878418},{"date":"2024-07-31","close":14.7459716796875},{"date":"2024-08-30","close":15.787108421325684},{"date":"2024-09-30","close":15.50024127960205},{"date":"2024-10-31","close":15.962933540344238},{"date":"2024-11-29","close":18.026546478271484},{"date":"2024-12-31","close":16.033132553100586},{"date":"2025-01-31","close":16.81888771057129},{"date":"2025-02-28","close":16.201509475708008},{"date":"2025-03-31","close":15.140185356140137},{"date":"2025-04-30","close":14.051305770874023},{"date":"2025-05-30","close":15.216415405273438},{"date":"2025-06-30","close":16.713109970092773},{"date":"2025-07-31","close":17.192821502685547},{"date":"2025-08-29","close":18.574390411376953},{"date":"2025-09-30","close":18.123483657836914},{"date":"2025-10-31","close":17.056825637817383},{"date":"2025-11-28","close":17.822879791259766},{"date":"2025-12-31","close":20.237180709838867},{"date":"2026-01-30","close":21.100008010864258},{"date":"2026-02-27","close":20.335229873657227},{"date":"2026-03-31","close":19.853336334228516},{"date":"2026-04-30","close":21.89313316345215},{"date":"2026-05-29","close":21.12078285217285},{"date":"2026-06-30","close":23.049999237060547},{"date":"2026-07-31","close":22.375703811645508},{"date":"2026-08-31","close":21.405000686645508},{"date":"2026-09-04","close":22.18000030517578}],"KEYS":[{"date":"2014-10-31","close":31.5},{"date":"2014-11-28","close":35.20000076293945},{"date":"2014-12-31","close":33.77000045776367},{"date":"2015-01-30","close":33.38999938964844},{"date":"2015-02-27","close":37.540000915527344},{"date":"2015-03-31","close":37.150001525878906},{"date":"2015-04-30","close":33.459999084472656},{"date":"2015-05-29","close":32.86000061035156},{"date":"2015-06-30","close":31.190000534057617},{"date":"2015-07-31","close":30.540000915527344},{"date":"2015-08-31","close":32.040000915527344},{"date":"2015-09-30","close":30.84000015258789},{"date":"2015-10-30","close":33.08000183105469},{"date":"2015-11-30","close":30.809999465942383},{"date":"2015-12-31","close":28.329999923706055},{"date":"2016-01-29","close":23.399999618530273},{"date":"2016-02-29","close":26.09000015258789},{"date":"2016-03-31","close":27.739999771118164},{"date":"2016-04-29","close":26.079999923706055},{"date":"2016-05-31","close":30.6299991607666},{"date":"2016-06-30","close":29.09000015258789},{"date":"2016-07-29","close":29.239999771118164},{"date":"2016-08-31","close":30.43000030517578},{"date":"2016-09-30","close":31.690000534057617},{"date":"2016-10-31","close":32.79999923706055},{"date":"2016-11-30","close":36.83000183105469},{"date":"2016-12-30","close":36.56999969482422},{"date":"2017-01-31","close":37.06999969482422},{"date":"2017-02-28","close":37.599998474121094},{"date":"2017-03-31","close":36.13999938964844},{"date":"2017-04-28","close":37.43000030517578},{"date":"2017-05-31","close":38.63999938964844},{"date":"2017-06-30","close":38.93000030517578},{"date":"2017-07-31","close":41.59000015258789},{"date":"2017-08-31","close":40.86000061035156},{"date":"2017-09-29","close":41.65999984741211},{"date":"2017-10-31","close":44.66999816894531},{"date":"2017-11-30","close":43.5},{"date":"2017-12-29","close":41.599998474121094},{"date":"2018-01-31","close":46.720001220703125},{"date":"2018-02-28","close":47.0099983215332},{"date":"2018-03-29","close":52.38999938964844},{"date":"2018-04-30","close":51.68000030517578},{"date":"2018-05-31","close":58.7400016784668},{"date":"2018-06-29","close":59.029998779296875},{"date":"2018-07-31","close":58},{"date":"2018-08-31","close":64.88999938964844},{"date":"2018-09-28","close":66.27999877929688},{"date":"2018-10-31","close":57.08000183105469},{"date":"2018-11-30","close":61.81999969482422},{"date":"2018-12-31","close":62.08000183105469},{"date":"2019-01-31","close":74.0199966430664},{"date":"2019-02-28","close":84.41000366210938},{"date":"2019-03-29","close":87.19999694824219},{"date":"2019-04-30","close":87.02999877929688},{"date":"2019-05-31","close":75.12999725341797},{"date":"2019-06-28","close":89.80999755859375},{"date":"2019-07-31","close":89.5199966430664},{"date":"2019-08-30","close":96.86000061035156},{"date":"2019-09-30","close":97.25},{"date":"2019-10-31","close":100.91000366210938},{"date":"2019-11-29","close":107.02999877929688},{"date":"2019-12-31","close":102.62999725341797},{"date":"2020-01-31","close":92.98999786376953},{"date":"2020-02-28","close":94.76000213623047},{"date":"2020-03-31","close":83.68000030517578},{"date":"2020-04-30","close":96.7699966430664},{"date":"2020-05-29","close":108.12999725341797},{"date":"2020-06-30","close":100.77999877929688},{"date":"2020-07-31","close":99.88999938964844},{"date":"2020-08-31","close":98.5199966430664},{"date":"2020-09-30","close":98.77999877929688},{"date":"2020-10-30","close":104.87000274658203},{"date":"2020-11-30","close":120.04000091552734},{"date":"2020-12-31","close":132.08999633789062},{"date":"2021-01-29","close":141.58999633789062},{"date":"2021-02-26","close":141.52000427246094},{"date":"2021-03-31","close":143.39999389648438},{"date":"2021-04-30","close":144.35000610351562},{"date":"2021-05-28","close":142.3800048828125},{"date":"2021-06-30","close":154.41000366210938},{"date":"2021-07-30","close":164.5500030517578},{"date":"2021-08-31","close":179.3800048828125},{"date":"2021-09-30","close":164.2899932861328},{"date":"2021-10-29","close":180.02000427246094},{"date":"2021-11-30","close":194.47999572753906},{"date":"2021-12-31","close":206.50999450683594},{"date":"2022-01-31","close":168.82000732421875},{"date":"2022-02-28","close":157.3699951171875},{"date":"2022-03-31","close":157.97000122070312},{"date":"2022-04-29","close":140.27000427246094},{"date":"2022-05-31","close":145.60000610351562},{"date":"2022-06-30","close":137.85000610351562},{"date":"2022-07-29","close":162.60000610351562},{"date":"2022-08-31","close":163.88999938964844},{"date":"2022-09-30","close":157.36000061035156},{"date":"2022-10-31","close":174.14999389648438},{"date":"2022-11-30","close":180.88999938964844},{"date":"2022-12-30","close":171.07000732421875},{"date":"2023-01-31","close":179.35000610351562},{"date":"2023-02-28","close":159.9600067138672},{"date":"2023-03-31","close":161.47999572753906},{"date":"2023-04-28","close":144.63999938964844},{"date":"2023-05-31","close":161.8000030517578},{"date":"2023-06-30","close":167.4499969482422},{"date":"2023-07-31","close":161.0800018310547},{"date":"2023-08-31","close":133.3000030517578},{"date":"2023-09-29","close":132.30999755859375},{"date":"2023-10-31","close":122.05000305175781},{"date":"2023-11-30","close":135.88999938964844},{"date":"2023-12-29","close":159.08999633789062},{"date":"2024-01-31","close":153.25999450683594},{"date":"2024-02-29","close":154.3000030517578},{"date":"2024-03-28","close":156.3800048828125},{"date":"2024-04-30","close":147.94000244140625},{"date":"2024-05-31","close":138.47999572753906},{"date":"2024-06-28","close":136.75},{"date":"2024-07-31","close":139.57000732421875},{"date":"2024-08-30","close":154.1199951171875},{"date":"2024-09-30","close":158.92999267578125},{"date":"2024-10-31","close":149.00999450683594},{"date":"2024-11-29","close":170.83999633789062},{"date":"2024-12-31","close":160.6300048828125},{"date":"2025-01-31","close":178.35000610351562},{"date":"2025-02-28","close":159.52999877929688},{"date":"2025-03-31","close":149.77000427246094},{"date":"2025-04-30","close":145.39999389648438},{"date":"2025-05-30","close":157.0399932861328},{"date":"2025-06-30","close":163.86000061035156},{"date":"2025-07-31","close":163.91000366210938},{"date":"2025-08-29","close":163.42999267578125},{"date":"2025-09-30","close":174.9199981689453},{"date":"2025-10-31","close":182.9600067138672},{"date":"2025-11-28","close":197.9499969482422},{"date":"2025-12-31","close":203.19000244140625},{"date":"2026-01-30","close":216.3300018310547},{"date":"2026-02-27","close":307.3299865722656},{"date":"2026-03-31","close":282.3699951171875},{"date":"2026-04-30","close":349.9100036621094},{"date":"2026-05-29","close":338.3299865722656},{"date":"2026-06-30","close":350.07000732421875},{"date":"2026-07-31","close":319.0799865722656},{"date":"2026-08-31","close":322.70001220703125},{"date":"2026-09-04","close":327.2099914550781}],"KHC":[{"date":"2015-07-31","close":48.69990158081055},{"date":"2015-08-31","close":44.52667999267578},{"date":"2015-09-30","close":43.25202941894531},{"date":"2015-10-30","close":47.78069305419922},{"date":"2015-11-30","close":45.52082824707031},{"date":"2015-12-31","close":45.31505584716797},{"date":"2016-01-29","close":48.61589813232422},{"date":"2016-02-29","close":47.96817398071289},{"date":"2016-03-31","close":49.29170227050781},{"date":"2016-04-29","close":48.984256744384766},{"date":"2016-05-31","close":52.555564880371094},{"date":"2016-06-30","close":55.897518157958984},{"date":"2016-07-29","close":54.577152252197266},{"date":"2016-08-31","close":56.91731262207031},{"date":"2016-09-30","close":56.930023193359375},{"date":"2016-10-31","close":56.57384490966797},{"date":"2016-11-30","close":52.304534912109375},{"date":"2016-12-30","close":55.93668746948242},{"date":"2017-01-31","close":57.19865417480469},{"date":"2017-02-28","close":58.62079620361328},{"date":"2017-03-31","close":58.556297302246094},{"date":"2017-04-28","close":58.28547286987305},{"date":"2017-05-31","close":59.85560989379883},{"date":"2017-06-30","close":55.596900939941406},{"date":"2017-07-31","close":56.778438568115234},{"date":"2017-08-31","close":52.802825927734375},{"date":"2017-09-29","close":50.710323333740234},{"date":"2017-10-31","close":50.56648254394531},{"date":"2017-11-30","close":53.63375473022461},{"date":"2017-12-29","close":51.2542724609375},{"date":"2018-01-31","close":51.66952896118164},{"date":"2018-02-28","close":44.194950103759766},{"date":"2018-03-29","close":41.441410064697266},{"date":"2018-04-30","close":37.509517669677734},{"date":"2018-05-31","close":38.64875030517578},{"date":"2018-06-29","close":42.23927307128906},{"date":"2018-07-31","close":40.51124572753906},{"date":"2018-08-31","close":39.5987548828125},{"date":"2018-09-28","close":37.451316833496094},{"date":"2018-10-31","close":37.35618209838867},{"date":"2018-11-30","close":35.15724563598633},{"date":"2018-12-31","close":29.60030746459961},{"date":"2019-01-31","close":33.052764892578125},{"date":"2019-02-28","close":22.826072692871094},{"date":"2019-03-29","close":22.731403350830078},{"date":"2019-04-30","close":23.14216423034668},{"date":"2019-05-31","close":19.522613525390625},{"date":"2019-06-28","close":21.916156768798828},{"date":"2019-07-31","close":22.601041793823242},{"date":"2019-08-30","close":18.303462982177734},{"date":"2019-09-30","close":20.03554916381836},{"date":"2019-10-31","close":23.18773651123047},{"date":"2019-11-29","close":22.14118194580078},{"date":"2019-12-31","close":23.3244686126709},{"date":"2020-01-31","close":21.197463989257812},{"date":"2020-02-28","close":17.981544494628906},{"date":"2020-03-31","close":18.26861572265625},{"date":"2020-04-30","close":22.396404266357422},{"date":"2020-05-29","close":22.793615341186523},{"date":"2020-06-30","close":23.855873107910156},{"date":"2020-07-31","close":25.718563079833984},{"date":"2020-08-31","close":26.51262664794922},{"date":"2020-09-30","close":22.661331176757812},{"date":"2020-10-30","close":23.145580291748047},{"date":"2020-11-30","close":25.221900939941406},{"date":"2020-12-31","close":26.53889274597168},{"date":"2021-01-29","close":25.658348083496094},{"date":"2021-02-26","close":27.855886459350586},{"date":"2021-03-31","close":30.940942764282227},{"date":"2021-04-30","close":31.938791275024414},{"date":"2021-05-28","close":34.02595520019531},{"date":"2021-06-30","close":31.832494735717773},{"date":"2021-07-30","close":30.029329299926758},{"date":"2021-08-31","close":28.40806007385254},{"date":"2021-09-30","close":29.063209533691406},{"date":"2021-10-29","close":28.32912826538086},{"date":"2021-11-30","close":26.82904624938965},{"date":"2021-12-31","close":28.657033920288086},{"date":"2022-01-31","close":28.57720375061035},{"date":"2022-02-28","close":31.30721092224121},{"date":"2022-03-31","close":31.77581024169922},{"date":"2022-04-29","close":34.38951873779297},{"date":"2022-05-31","close":30.82656478881836},{"date":"2022-06-30","close":31.079172134399414},{"date":"2022-07-29","close":30.01169204711914},{"date":"2022-08-31","close":30.792724609375},{"date":"2022-09-30","close":27.458213806152344},{"date":"2022-10-31","close":31.673688888549805},{"date":"2022-11-30","close":32.73430252075195},{"date":"2022-12-30","close":33.86565017700195},{"date":"2023-01-31","close":33.71591567993164},{"date":"2023-02-28","close":32.39323806762695},{"date":"2023-03-31","close":32.50796127319336},{"date":"2023-04-28","close":33.012351989746094},{"date":"2023-05-31","close":32.12967300415039},{"date":"2023-06-30","close":30.156328201293945},{"date":"2023-07-31","close":30.733964920043945},{"date":"2023-08-31","close":28.447050094604492},{"date":"2023-09-29","close":28.919876098632812},{"date":"2023-10-31","close":27.045759201049805},{"date":"2023-11-30","close":30.53175926208496},{"date":"2023-12-29","close":32.15790939331055},{"date":"2024-01-31","close":32.28834915161133},{"date":"2024-02-29","close":30.679584503173828},{"date":"2024-03-28","close":32.45559310913086},{"date":"2024-04-30","close":33.95962905883789},{"date":"2024-05-31","close":31.109867095947266},{"date":"2024-06-28","close":28.67005157470703},{"date":"2024-07-31","close":31.330615997314453},{"date":"2024-08-30","close":31.88812828063965},{"date":"2024-09-30","close":31.600122451782227},{"date":"2024-10-31","close":30.115062713623047},{"date":"2024-11-29","close":29.139053344726562},{"date":"2024-12-31","close":27.990625381469727},{"date":"2025-01-31","close":27.19766616821289},{"date":"2025-02-28","close":27.990625381469727},{"date":"2025-03-31","close":28.09468650817871},{"date":"2025-04-30","close":26.866758346557617},{"date":"2025-05-30","close":25.049467086791992},{"date":"2025-06-30","close":24.196678161621094},{"date":"2025-07-31","close":25.733570098876953},{"date":"2025-08-29","close":26.596403121948242},{"date":"2025-09-30","close":24.761186599731445},{"date":"2025-10-31","close":23.515518188476562},{"date":"2025-11-28","close":24.642248153686523},{"date":"2025-12-31","close":23.42510986328125},{"date":"2026-01-30","close":22.932456970214844},{"date":"2026-02-27","close":23.772865295410156},{"date":"2026-03-31","close":22.089643478393555},{"date":"2026-04-30","close":22.256616592407227},{"date":"2026-05-29","close":23.58258628845215},{"date":"2026-06-30","close":23.6200008392334},{"date":"2026-07-31","close":25.850000381469727},{"date":"2026-08-31","close":25.670000076293945},{"date":"2026-09-04","close":24.850000381469727}],"KIM":[{"date":"2014-01-31","close":11.6329345703125},{"date":"2014-02-28","close":12.383979797363281},{"date":"2014-03-31","close":12.172576904296875},{"date":"2014-04-30","close":12.883648872375488},{"date":"2014-05-30","close":12.883648872375488},{"date":"2014-06-30","close":12.917375564575195},{"date":"2014-07-31","close":12.704498291015625},{"date":"2014-08-29","close":13.33462142944336},{"date":"2014-09-30","close":12.437692642211914},{"date":"2014-10-31","close":14.31037712097168},{"date":"2014-11-28","close":14.59715747833252},{"date":"2014-12-31","close":14.554220199584961},{"date":"2015-01-30","close":16.007326126098633},{"date":"2015-02-27","close":15.214193344116211},{"date":"2015-03-31","close":15.544187545776367},{"date":"2015-04-30","close":14.07796859741211},{"date":"2015-05-29","close":13.99619197845459},{"date":"2015-06-30","close":13.166701316833496},{"date":"2015-07-31","close":14.589644432067871},{"date":"2015-08-31","close":13.609525680541992},{"date":"2015-09-30","close":14.424327850341797},{"date":"2015-10-30","close":15.962761878967285},{"date":"2015-11-30","close":15.557281494140625},{"date":"2015-12-31","close":15.928508758544922},{"date":"2016-01-29","close":16.367961883544922},{"date":"2016-02-29","close":16.103086471557617},{"date":"2016-03-31","close":17.325115203857422},{"date":"2016-04-29","close":17.07913589477539},{"date":"2016-05-31","close":17.115577697753906},{"date":"2016-06-30","close":19.059146881103516},{"date":"2016-07-29","close":19.65618324279785},{"date":"2016-08-31","close":18.40087890625},{"date":"2016-09-30","close":17.72730255126953},{"date":"2016-10-31","close":16.439224243164062},{"date":"2016-11-30","close":15.7781982421875},{"date":"2016-12-30","close":15.7151517868042},{"date":"2017-01-31","close":15.5465087890625},{"date":"2017-02-28","close":15.146761894226074},{"date":"2017-03-31","close":13.797602653503418},{"date":"2017-04-28","close":12.830129623413086},{"date":"2017-05-31","close":11.091200828552246},{"date":"2017-06-30","close":11.60339641571045},{"date":"2017-07-31","close":12.951132774353027},{"date":"2017-08-31","close":12.591739654541016},{"date":"2017-09-29","close":12.546812057495117},{"date":"2017-10-31","close":11.819574356079102},{"date":"2017-11-30","close":12.053884506225586},{"date":"2017-12-29","close":11.995909690856934},{"date":"2018-01-31","close":10.515421867370605},{"date":"2018-02-28","close":9.887539863586426},{"date":"2018-03-29","close":9.517417907714844},{"date":"2018-04-30","close":9.780291557312012},{"date":"2018-05-31","close":10.42062759399414},{"date":"2018-06-29","close":11.451905250549316},{"date":"2018-07-31","close":11.438200950622559},{"date":"2018-08-31","close":11.726041793823242},{"date":"2018-09-28","close":11.472466468811035},{"date":"2018-10-31","close":11.214580535888672},{"date":"2018-11-30","close":11.395797729492188},{"date":"2018-12-31","close":10.405142784118652},{"date":"2019-01-31","close":12.081328392028809},{"date":"2019-02-28","close":12.49327278137207},{"date":"2019-03-29","close":13.139601707458496},{"date":"2019-04-30","close":12.541031837463379},{"date":"2019-05-31","close":12.54824447631836},{"date":"2019-06-28","close":13.327101707458496},{"date":"2019-07-31","close":14.066682815551758},{"date":"2019-08-30","close":13.458906173706055},{"date":"2019-09-30","close":15.289555549621582},{"date":"2019-10-31","close":16.0020751953125},{"date":"2019-11-29","close":16.046615600585938},{"date":"2019-12-31","close":15.581246376037598},{"date":"2020-01-31","close":14.332337379455566},{"date":"2020-02-28","close":13.053338050842285},{"date":"2020-03-31","close":7.275260925292969},{"date":"2020-04-30","close":8.4529390335083},{"date":"2020-05-29","close":8.60789680480957},{"date":"2020-06-30","close":9.948281288146973},{"date":"2020-07-31","close":8.638888359069824},{"date":"2020-08-31","close":9.289709091186523},{"date":"2020-09-30","close":8.795860290527344},{"date":"2020-10-30","close":8.014700889587402},{"date":"2020-11-30","close":11.279947280883789},{"date":"2020-12-31","close":11.85077953338623},{"date":"2021-01-29","close":13.035067558288574},{"date":"2021-02-26","close":14.472002029418945},{"date":"2021-03-31","close":14.933128356933594},{"date":"2021-04-30","close":16.725101470947266},{"date":"2021-05-28","close":16.971996307373047},{"date":"2021-06-30","close":16.73448371887207},{"date":"2021-07-30","close":17.11973762512207},{"date":"2021-08-31","close":17.48893928527832},{"date":"2021-09-30","close":16.785051345825195},{"date":"2021-10-29","close":18.281551361083984},{"date":"2021-11-30","close":18.13594627380371},{"date":"2021-12-31","close":20.084453582763672},{"date":"2022-01-31","close":19.766687393188477},{"date":"2022-02-28","close":19.171892166137695},{"date":"2022-03-31","close":20.287979125976562},{"date":"2022-04-29","close":20.805437088012695},{"date":"2022-05-31","close":19.425527572631836},{"date":"2022-06-30","close":16.38084602355957},{"date":"2022-07-29","close":18.3197078704834},{"date":"2022-08-31","close":17.466276168823242},{"date":"2022-09-30","close":15.409863471984863},{"date":"2022-10-31","close":17.895862579345703},{"date":"2022-11-30","close":19.18490219116211},{"date":"2022-12-30","close":17.915843963623047},{"date":"2023-01-31","close":18.998577117919922},{"date":"2023-02-28","close":17.433691024780273},{"date":"2023-03-31","close":16.715190887451172},{"date":"2023-04-28","close":16.4241886138916},{"date":"2023-05-31","close":15.730931282043457},{"date":"2023-06-30","close":17.08516502380371},{"date":"2023-07-31","close":17.553020477294922},{"date":"2023-08-31","close":16.409385681152344},{"date":"2023-09-29","close":15.431299209594727},{"date":"2023-10-31","close":15.738346099853516},{"date":"2023-11-30","close":16.94898796081543},{"date":"2023-12-29","close":19.000024795532227},{"date":"2024-01-31","close":18.010351181030273},{"date":"2024-02-29","close":17.6180477142334},{"date":"2024-03-28","close":17.70016098022461},{"date":"2024-04-30","close":16.815603256225586},{"date":"2024-05-31","close":17.474510192871094},{"date":"2024-06-28","close":17.78605842590332},{"date":"2024-07-31","close":19.86079216003418},{"date":"2024-08-30","close":21.259183883666992},{"date":"2024-09-30","close":21.443023681640625},{"date":"2024-10-31","close":21.904756546020508},{"date":"2024-11-29","close":23.613182067871094},{"date":"2024-12-31","close":21.852888107299805},{"date":"2025-01-31","close":20.938854217529297},{"date":"2025-02-28","close":20.612417221069336},{"date":"2025-03-31","close":20.043691635131836},{"date":"2025-04-30","close":18.854660034179688},{"date":"2025-05-30","close":20.06256675720215},{"date":"2025-06-30","close":20.077167510986328},{"date":"2025-07-31","close":20.277746200561523},{"date":"2025-08-29","close":21.48122787475586},{"date":"2025-09-30","close":21.10141372680664},{"date":"2025-10-31","close":19.95218276977539},{"date":"2025-11-28","close":19.95218276977539},{"date":"2025-12-31","close":19.828760147094727},{"date":"2026-01-30","close":20.62112808227539},{"date":"2026-02-27","close":23.0373592376709},{"date":"2026-03-31","close":22.22667694091797},{"date":"2026-04-30","close":23.38400650024414},{"date":"2026-05-29","close":23.819242477416992},{"date":"2026-06-30","close":25.350000381469727},{"date":"2026-07-31","close":25.479999542236328},{"date":"2026-08-31","close":23.709999084472656},{"date":"2026-09-04","close":23.600000381469727}],"KKR":[{"date":"2014-01-31","close":16.968618392944336},{"date":"2014-02-28","close":17.330949783325195},{"date":"2014-03-31","close":16.39763069152832},{"date":"2014-04-30","close":16.304306030273438},{"date":"2014-05-30","close":16.63066291809082},{"date":"2014-06-30","close":17.80132484436035},{"date":"2014-07-31","close":17.24496841430664},{"date":"2014-08-29","close":17.6738338470459},{"date":"2014-09-30","close":16.778474807739258},{"date":"2014-10-31","close":16.55655860900879},{"date":"2014-11-28","close":17.109464645385742},{"date":"2014-12-31","close":17.823631286621094},{"date":"2015-01-30","close":18.437978744506836},{"date":"2015-02-27","close":17.8029727935791},{"date":"2015-03-31","close":17.771808624267578},{"date":"2015-04-30","close":17.892221450805664},{"date":"2015-05-29","close":18.241954803466797},{"date":"2015-06-30","close":18.1624698638916},{"date":"2015-07-31","close":19.327045440673828},{"date":"2015-08-31","close":15.437379837036133},{"date":"2015-09-30","close":13.569366455078125},{"date":"2015-10-30","close":13.868566513061523},{"date":"2015-11-30","close":13.932501792907715},{"date":"2015-12-31","close":12.84492301940918},{"date":"2016-01-29","close":11.230040550231934},{"date":"2016-02-29","close":10.715211868286133},{"date":"2016-03-31","close":12.259065628051758},{"date":"2016-04-29","close":11.349438667297363},{"date":"2016-05-31","close":11.410172462463379},{"date":"2016-06-30","close":10.42202091217041},{"date":"2016-07-29","close":12.195623397827148},{"date":"2016-08-31","close":12.80502986907959},{"date":"2016-09-30","close":12.181438446044922},{"date":"2016-10-31","close":12.1216402053833},{"date":"2016-11-30","close":13.220179557800293},{"date":"2016-12-30","close":13.297947883605957},{"date":"2017-01-31","close":15.000154495239258},{"date":"2017-02-28","close":15.717400550842285},{"date":"2017-03-31","close":15.89175033569336},{"date":"2017-04-28","close":16.545549392700195},{"date":"2017-05-31","close":16.20549964904785},{"date":"2017-06-30","close":16.363855361938477},{"date":"2017-07-31","close":17.050090789794922},{"date":"2017-08-31","close":16.872798919677734},{"date":"2017-09-29","close":18.044403076171875},{"date":"2017-10-31","close":17.79587745666504},{"date":"2017-11-30","close":17.83283233642578},{"date":"2017-12-29","close":18.8533878326416},{"date":"2018-01-31","close":21.55696678161621},{"date":"2018-02-28","close":19.357866287231445},{"date":"2018-03-29","close":18.311491012573242},{"date":"2018-04-30","close":18.888805389404297},{"date":"2018-05-31","close":20.20503807067871},{"date":"2018-06-29","close":22.586374282836914},{"date":"2018-07-31","close":24.885913848876953},{"date":"2018-08-31","close":23.853803634643555},{"date":"2018-09-28","close":24.942222595214844},{"date":"2018-10-31","close":21.631223678588867},{"date":"2018-11-30","close":21.070737838745117},{"date":"2018-12-31","close":18.046184539794922},{"date":"2019-01-31","close":20.63866424560547},{"date":"2019-02-28","close":20.546878814697266},{"date":"2019-03-29","close":21.71147346496582},{"date":"2019-04-30","close":22.598793029785156},{"date":"2019-05-31","close":20.701269149780273},{"date":"2019-06-28","close":23.47940444946289},{"date":"2019-07-31","close":24.854534149169922},{"date":"2019-08-30","close":24.126407623291016},{"date":"2019-09-30","close":25.069425582885742},{"date":"2019-10-31","close":26.918119430541992},{"date":"2019-11-29","close":27.652326583862305},{"date":"2019-12-31","close":27.35226821899414},{"date":"2020-01-31","close":29.912147521972656},{"date":"2020-02-28","close":26.91765594482422},{"date":"2020-03-31","close":22.089412689208984},{"date":"2020-04-30","close":23.727067947387695},{"date":"2020-05-29","close":26.260316848754883},{"date":"2020-06-30","close":29.222293853759766},{"date":"2020-07-31","close":33.47126388549805},{"date":"2020-08-31","close":34.023399353027344},{"date":"2020-09-30","close":32.61763000488281},{"date":"2020-10-30","close":32.437164306640625},{"date":"2020-11-30","close":36.16043472290039},{"date":"2020-12-31","close":38.60099792480469},{"date":"2021-01-29","close":37.132850646972656},{"date":"2021-02-26","close":43.559349060058594},{"date":"2021-03-31","close":46.70486831665039},{"date":"2021-04-30","close":54.09543228149414},{"date":"2021-05-28","close":53.38494873046875},{"date":"2021-06-30","close":56.788021087646484},{"date":"2021-07-30","close":61.12092590332031},{"date":"2021-08-31","close":61.76448440551758},{"date":"2021-09-30","close":58.488441467285156},{"date":"2021-10-29","close":76.54031372070312},{"date":"2021-11-30","close":71.65839385986328},{"date":"2021-12-31","close":71.70651245117188},{"date":"2022-01-31","close":68.49176025390625},{"date":"2022-02-28","close":58.00093078613281},{"date":"2022-03-31","close":56.409095764160156},{"date":"2022-04-29","close":49.1734504699707},{"date":"2022-05-31","close":53.04833984375},{"date":"2022-06-30","close":44.80218505859375},{"date":"2022-07-29","close":53.67744827270508},{"date":"2022-08-31","close":49.06917190551758},{"date":"2022-09-30","close":41.732086181640625},{"date":"2022-10-31","close":47.196083068847656},{"date":"2022-11-30","close":50.54419708251953},{"date":"2022-12-30","close":45.189937591552734},{"date":"2023-01-31","close":54.33112716674805},{"date":"2023-02-28","close":55.00156021118164},{"date":"2023-03-31","close":51.263214111328125},{"date":"2023-04-28","close":51.800045013427734},{"date":"2023-05-31","close":50.42435836791992},{"date":"2023-06-30","close":54.84101867675781},{"date":"2023-07-31","close":58.151065826416016},{"date":"2023-08-31","close":61.678428649902344},{"date":"2023-09-29","close":60.49022674560547},{"date":"2023-10-31","close":54.40193176269531},{"date":"2023-11-30","close":74.6591796875},{"date":"2023-12-29","close":81.56004333496094},{"date":"2024-01-31","close":85.23196411132812},{"date":"2024-02-29","close":96.896728515625},{"date":"2024-03-28","close":99.18456268310547},{"date":"2024-04-30","close":91.77873229980469},{"date":"2024-05-31","close":101.58708953857422},{"date":"2024-06-28","close":103.9578628540039},{"date":"2024-07-31","close":121.9460220336914},{"date":"2024-08-30","close":122.45030212402344},{"date":"2024-09-30","close":129.18768310546875},{"date":"2024-10-31","close":136.76600646972656},{"date":"2024-11-29","close":161.33859252929688},{"date":"2024-12-31","close":146.519287109375},{"date":"2025-01-31","close":165.4991455078125},{"date":"2025-02-28","close":134.4840545654297},{"date":"2025-03-31","close":114.66703033447266},{"date":"2025-04-30","close":113.33795166015625},{"date":"2025-05-30","close":120.65835571289062},{"date":"2025-06-30","close":132.15200805664062},{"date":"2025-07-31","close":145.61257934570312},{"date":"2025-08-29","close":138.74928283691406},{"date":"2025-09-30","close":129.25991821289062},{"date":"2025-10-31","close":117.7016372680664},{"date":"2025-11-28","close":121.84847259521484},{"date":"2025-12-31","close":126.99896240234375},{"date":"2026-01-30","close":113.82884979248047},{"date":"2026-02-27","close":87.50828552246094},{"date":"2026-03-31","close":92.31884765625},{"date":"2026-04-30","close":104.13565063476562},{"date":"2026-05-29","close":95.94000244140625},{"date":"2026-06-30","close":91.77999877929688},{"date":"2026-07-31","close":101.23761749267578},{"date":"2026-08-31","close":109.72000122070312},{"date":"2026-09-04","close":107.7300033569336}],"KLAC":[{"date":"2014-01-31","close":3.8813605308532715},{"date":"2014-02-28","close":4.142950534820557},{"date":"2014-03-31","close":4.3966779708862305},{"date":"2014-04-30","close":4.069185256958008},{"date":"2014-05-30","close":4.196460247039795},{"date":"2014-06-30","close":4.65248441696167},{"date":"2014-07-31","close":4.57882833480835},{"date":"2014-08-29","close":4.928377151489258},{"date":"2014-09-30","close":5.080574989318848},{"date":"2014-10-31","close":5.104435920715332},{"date":"2014-11-28","close":5.605148792266846},{"date":"2014-12-31","close":5.676183700561523},{"date":"2015-01-30","close":4.961816310882568},{"date":"2015-02-27","close":5.2848405838012695},{"date":"2015-03-31","close":4.74220085144043},{"date":"2015-04-30","close":4.783692359924316},{"date":"2015-05-29","close":4.895226955413818},{"date":"2015-06-30","close":4.612147808074951},{"date":"2015-07-31","close":4.3528618812561035},{"date":"2015-08-31","close":4.152153491973877},{"date":"2015-09-30","close":4.143041610717773},{"date":"2015-10-30","close":5.561618328094482},{"date":"2015-11-30","close":5.550901412963867},{"date":"2015-12-31","close":5.791412353515625},{"date":"2016-01-29","close":5.5943284034729},{"date":"2016-02-29","close":5.703205108642578},{"date":"2016-03-31","close":6.130062580108643},{"date":"2016-04-29","close":5.888429164886475},{"date":"2016-05-31","close":6.186318397521973},{"date":"2016-06-30","close":6.2134623527526855},{"date":"2016-07-29","close":6.422131061553955},{"date":"2016-08-31","close":5.91931676864624},{"date":"2016-09-30","close":5.957776069641113},{"date":"2016-10-31","close":6.419288158416748},{"date":"2016-11-30","close":6.872700214385986},{"date":"2016-12-30","close":6.772846698760986},{"date":"2017-01-31","close":7.326344966888428},{"date":"2017-02-28","close":7.806265830993652},{"date":"2017-03-31","close":8.23503589630127},{"date":"2017-04-28","close":8.50789737701416},{"date":"2017-05-31","close":9.057100296020508},{"date":"2017-06-30","close":7.969377517700195},{"date":"2017-07-31","close":8.066913604736328},{"date":"2017-08-31","close":8.214214324951172},{"date":"2017-09-29","close":9.293484687805176},{"date":"2017-10-31","close":9.546862602233887},{"date":"2017-11-30","close":9.016016960144043},{"date":"2017-12-29","close":9.265582084655762},{"date":"2018-01-31","close":9.682694435119629},{"date":"2018-02-28","close":10.049118995666504},{"date":"2018-03-29","close":9.667763710021973},{"date":"2018-04-30","close":9.023009300231934},{"date":"2018-05-31","close":10.110294342041016},{"date":"2018-06-29","close":9.154892921447754},{"date":"2018-07-31","close":10.484418869018555},{"date":"2018-08-31","close":10.44381332397461},{"date":"2018-09-28","close":9.140697479248047},{"date":"2018-10-31","close":8.226716041564941},{"date":"2018-11-30","close":8.930153846740723},{"date":"2018-12-31","close":8.108353614807129},{"date":"2019-01-31","close":9.655909538269043},{"date":"2019-02-28","close":10.53737735748291},{"date":"2019-03-29","close":10.895036697387695},{"date":"2019-04-30","close":11.63135051727295},{"date":"2019-05-31","close":9.469426155090332},{"date":"2019-06-28","close":10.859477996826172},{"date":"2019-07-31","close":12.5242280960083},{"date":"2019-08-30","close":13.663912773132324},{"date":"2019-09-30","close":14.730973243713379},{"date":"2019-10-31","close":15.616955757141113},{"date":"2019-11-29","close":15.21160888671875},{"date":"2019-12-31","close":16.540050506591797},{"date":"2020-01-31","close":15.386138916015625},{"date":"2020-02-28","close":14.339818954467773},{"date":"2020-03-31","close":13.40970230102539},{"date":"2020-04-30","close":15.308185577392578},{"date":"2020-05-29","close":16.49488067626953},{"date":"2020-06-30","close":18.230981826782227},{"date":"2020-07-31","close":18.73250389099121},{"date":"2020-08-31","close":19.31306266784668},{"date":"2020-09-30","close":18.23979949951172},{"date":"2020-10-30","close":18.563661575317383},{"date":"2020-11-30","close":23.81378936767578},{"date":"2020-12-31","close":24.469690322875977},{"date":"2021-01-29","close":26.469532012939453},{"date":"2021-02-26","close":29.494842529296875},{"date":"2021-03-31","close":31.311561584472656},{"date":"2021-04-30","close":29.885290145874023},{"date":"2021-05-28","close":30.122589111328125},{"date":"2021-06-30","close":30.818401336669922},{"date":"2021-07-30","close":33.09502410888672},{"date":"2021-08-31","close":32.41917037963867},{"date":"2021-09-30","close":31.899452209472656},{"date":"2021-10-29","close":35.54703903198242},{"date":"2021-11-30","close":39.019229888916016},{"date":"2021-12-31","close":41.120628356933594},{"date":"2022-01-31","close":37.21611785888672},{"date":"2022-02-28","close":33.4083251953125},{"date":"2022-03-31","close":35.09168243408203},{"date":"2022-04-29","close":30.605283737182617},{"date":"2022-05-31","close":35.092445373535156},{"date":"2022-06-30","close":30.690139770507812},{"date":"2022-07-29","close":36.89010238647461},{"date":"2022-08-31","close":33.21536636352539},{"date":"2022-09-30","close":29.20979118347168},{"date":"2022-10-31","close":30.5436954498291},{"date":"2022-11-30","close":38.07695770263672},{"date":"2022-12-30","close":36.51572036743164},{"date":"2023-01-31","close":38.01206970214844},{"date":"2023-02-28","close":36.86201095581055},{"date":"2023-03-31","close":38.784881591796875},{"date":"2023-04-28","close":37.55770492553711},{"date":"2023-05-31","close":43.1878547668457},{"date":"2023-06-30","close":47.28543472290039},{"date":"2023-07-31","close":50.105865478515625},{"date":"2023-08-31","close":49.06132125854492},{"date":"2023-09-29","close":44.837242126464844},{"date":"2023-10-31","close":45.916481018066406},{"date":"2023-11-30","close":53.38698196411133},{"date":"2023-12-29","close":56.98257064819336},{"date":"2024-01-31","close":58.23142623901367},{"date":"2024-02-29","close":67.0318603515625},{"date":"2024-03-28","close":68.63030242919922},{"date":"2024-04-30","close":67.71859741210938},{"date":"2024-05-31","close":74.77106475830078},{"date":"2024-06-28","close":81.16793823242188},{"date":"2024-07-31","close":81.02618408203125},{"date":"2024-08-30","close":80.81546020507812},{"date":"2024-09-30","close":76.37539672851562},{"date":"2024-10-31","close":65.70626831054688},{"date":"2024-11-29","close":63.989723205566406},{"date":"2024-12-31","close":62.317359924316406},{"date":"2025-01-31","close":73.01016235351562},{"date":"2025-02-28","close":70.26094055175781},{"date":"2025-03-31","close":67.38246154785156},{"date":"2025-04-30","close":69.65133666992188},{"date":"2025-05-30","close":75.20330810546875},{"date":"2025-06-30","close":89.00037384033203},{"date":"2025-07-31","close":87.34008026123047},{"date":"2025-08-29","close":86.83014678955078},{"date":"2025-09-30","close":107.40251922607422},{"date":"2025-10-31","close":120.36131286621094},{"date":"2025-11-28","close":117.24480438232422},{"date":"2025-12-31","close":121.19564056396484},{"date":"2026-01-30","close":142.42691040039062},{"date":"2026-02-27","close":152.2606658935547},{"date":"2026-03-31","close":147.05331420898438},{"date":"2026-04-30","close":174.8118896484375},{"date":"2026-05-29","close":192.17100524902344},{"date":"2026-06-30","close":301.7099914550781},{"date":"2026-07-31","close":182.6136016845703},{"date":"2026-08-31","close":175.4499969482422},{"date":"2026-09-04","close":185.60000610351562}],"KMB":[{"date":"2014-01-31","close":68.30907440185547},{"date":"2014-02-28","close":68.92115020751953},{"date":"2014-03-31","close":69.38440704345703},{"date":"2014-04-30","close":70.64310455322266},{"date":"2014-05-30","close":70.70600128173828},{"date":"2014-06-30","close":70.52810668945312},{"date":"2014-07-31","close":65.86725616455078},{"date":"2014-08-29","close":68.48621368408203},{"date":"2014-09-30","close":68.74824523925781},{"date":"2014-10-31","close":73.03022766113281},{"date":"2014-11-28","close":77.71700286865234},{"date":"2014-12-31","close":77.57780456542969},{"date":"2015-01-30","close":72.48829650878906},{"date":"2015-02-27","close":73.62976837158203},{"date":"2015-03-31","close":72.49620056152344},{"date":"2015-04-30","close":74.24244689941406},{"date":"2015-05-29","close":73.6806411743164},{"date":"2015-06-30","close":72.3117904663086},{"date":"2015-07-31","close":78.45320892333984},{"date":"2015-08-31","close":72.69390869140625},{"date":"2015-09-30","close":75.04146575927734},{"date":"2015-10-30","close":82.38455963134766},{"date":"2015-11-30","close":81.99921417236328},{"date":"2015-12-31","close":88.24917602539062},{"date":"2016-01-29","close":89.02558135986328},{"date":"2016-02-29","close":90.32889556884766},{"date":"2016-03-31","close":93.90364837646484},{"date":"2016-04-29","close":87.39720916748047},{"date":"2016-05-31","close":88.6887435913086},{"date":"2016-06-30","close":96.66006469726562},{"date":"2016-07-29","close":91.08463287353516},{"date":"2016-08-31","close":90.03703308105469},{"date":"2016-09-30","close":89.32284545898438},{"date":"2016-10-31","close":81.0165786743164},{"date":"2016-11-30","close":81.86629486083984},{"date":"2016-12-30","close":81.46640014648438},{"date":"2017-01-31","close":86.4706039428711},{"date":"2017-02-28","close":94.62296295166016},{"date":"2017-03-31","close":94.65458679199219},{"date":"2017-04-28","close":93.30268096923828},{"date":"2017-05-31","close":93.28826904296875},{"date":"2017-06-30","close":93.5352554321289},{"date":"2017-07-31","close":89.2247085571289},{"date":"2017-08-31","close":89.31886291503906},{"date":"2017-09-29","close":85.94760131835938},{"date":"2017-10-31","close":82.17169189453125},{"date":"2017-11-30","close":87.46671295166016},{"date":"2017-12-29","close":88.82937622070312},{"date":"2018-01-31","close":86.13490295410156},{"date":"2018-02-28","close":81.6588363647461},{"date":"2018-03-29","close":81.80923461914062},{"date":"2018-04-30","close":76.91390991210938},{"date":"2018-05-31","close":74.91567993164062},{"date":"2018-06-29","close":79.03550720214844},{"date":"2018-07-31","close":85.42796325683594},{"date":"2018-08-31","close":86.6884536743164},{"date":"2018-09-28","close":85.99990844726562},{"date":"2018-10-31","close":78.93161010742188},{"date":"2018-11-30","close":87.30911254882812},{"date":"2018-12-31","close":87.00019073486328},{"date":"2019-01-31","close":85.04548645019531},{"date":"2019-02-28","close":89.20690155029297},{"date":"2019-03-29","close":95.45188903808594},{"date":"2019-04-30","close":98.90323638916016},{"date":"2019-05-31","close":98.5257568359375},{"date":"2019-06-28","close":103.47653198242188},{"date":"2019-07-31","close":105.31656646728516},{"date":"2019-08-30","close":109.55559539794922},{"date":"2019-09-30","close":111.08734130859375},{"date":"2019-10-31","close":103.91614532470703},{"date":"2019-11-29","close":106.62199401855469},{"date":"2019-12-31","close":108.38017272949219},{"date":"2020-01-31","close":112.86348724365234},{"date":"2020-02-28","close":103.36891174316406},{"date":"2020-03-31","close":101.48544311523438},{"date":"2020-04-30","close":109.90618896484375},{"date":"2020-05-29","close":112.25542449951172},{"date":"2020-06-30","close":113.03779602050781},{"date":"2020-07-31","close":121.58662414550781},{"date":"2020-08-31","close":126.16088104248047},{"date":"2020-09-30","close":118.89676666259766},{"date":"2020-10-30","close":106.7623062133789},{"date":"2020-11-30","close":112.17330169677734},{"date":"2020-12-31","close":109.41221618652344},{"date":"2021-01-29","close":107.19689178466797},{"date":"2021-02-26","close":104.1375961303711},{"date":"2021-03-31","close":113.83084106445312},{"date":"2021-04-30","close":109.14008331298828},{"date":"2021-05-28","close":106.93794250488281},{"date":"2021-06-30","close":110.47996520996094},{"date":"2021-07-30","close":112.08211517333984},{"date":"2021-08-31","close":113.80809783935547},{"date":"2021-09-30","close":110.26176452636719},{"date":"2021-10-29","close":107.80577850341797},{"date":"2021-11-30","close":108.48845672607422},{"date":"2021-12-31","close":119.98603057861328},{"date":"2022-01-31","close":115.5616683959961},{"date":"2022-02-28","close":109.26519012451172},{"date":"2022-03-31","close":104.32907104492188},{"date":"2022-04-29","close":117.60318756103516},{"date":"2022-05-31","close":112.6814956665039},{"date":"2022-06-30","close":115.5101547241211},{"date":"2022-07-29","close":112.63841247558594},{"date":"2022-08-31","close":108.98893737792969},{"date":"2022-09-30","close":97.06936645507812},{"date":"2022-10-31","close":107.35074615478516},{"date":"2022-11-30","close":116.9852294921875},{"date":"2022-12-30","close":118.0908432006836},{"date":"2023-01-31","close":113.09752655029297},{"date":"2023-02-28","close":108.78275299072266},{"date":"2023-03-31","close":117.88348388671875},{"date":"2023-04-28","close":127.25479888916016},{"date":"2023-05-31","close":117.9361572265625},{"date":"2023-06-30","close":122.32530975341797},{"date":"2023-07-31","close":114.38648223876953},{"date":"2023-08-31","close":114.1472396850586},{"date":"2023-09-29","close":108.08422088623047},{"date":"2023-10-31","close":107.00203704833984},{"date":"2023-11-30","close":110.65999603271484},{"date":"2023-12-29","close":109.73194885253906},{"date":"2024-01-31","close":109.24429321289062},{"date":"2024-02-29","close":109.42491149902344},{"date":"2024-03-28","close":117.96510314941406},{"date":"2024-04-30","close":124.51313781738281},{"date":"2024-05-31","close":121.56744384765625},{"date":"2024-06-28","close":127.16860961914062},{"date":"2024-07-31","close":124.27006530761719},{"date":"2024-08-30","close":133.11297607421875},{"date":"2024-09-30","close":132.01077270507812},{"date":"2024-10-31","close":124.4953842163086},{"date":"2024-11-29","close":129.29226684570312},{"date":"2024-12-31","close":122.6652603149414},{"date":"2025-01-31","close":121.66366577148438},{"date":"2025-02-28","close":132.93418884277344},{"date":"2025-03-31","close":134.31919860839844},{"date":"2025-04-30","close":124.45917510986328},{"date":"2025-05-30","close":135.7736358642578},{"date":"2025-06-30","close":122.90259552001953},{"date":"2025-07-31","close":118.80329895019531},{"date":"2025-08-29","close":123.11233520507812},{"date":"2025-09-30","close":119.70402526855469},{"date":"2025-10-31","close":115.24665832519531},{"date":"2025-11-28","close":105.05150604248047},{"date":"2025-12-31","close":98.3087387084961},{"date":"2026-01-30","close":97.4317626953125},{"date":"2026-02-27","close":108.58882141113281},{"date":"2026-03-31","close":95.16290283203125},{"date":"2026-04-30","close":97.09634399414062},{"date":"2026-05-29","close":96.277587890625},{"date":"2026-06-30","close":109.7699966430664},{"date":"2026-07-31","close":109.30999755859375},{"date":"2026-08-31","close":107.94999694824219},{"date":"2026-09-04","close":104.95999908447266}],"KMI":[{"date":"2014-01-31","close":18.42656898498535},{"date":"2014-02-28","close":17.256288528442383},{"date":"2014-03-31","close":17.603038787841797},{"date":"2014-04-30","close":17.923259735107422},{"date":"2014-05-30","close":18.323867797851562},{"date":"2014-06-30","close":19.89887237548828},{"date":"2014-07-31","close":19.972476959228516},{"date":"2014-08-29","close":22.34830093383789},{"date":"2014-09-30","close":21.282512664794922},{"date":"2014-10-31","close":21.72640609741211},{"date":"2014-11-28","close":23.214128494262695},{"date":"2014-12-31","close":23.75307846069336},{"date":"2015-01-30","close":23.2992000579834},{"date":"2015-02-27","close":23.27649688720703},{"date":"2015-03-31","close":23.872459411621094},{"date":"2015-04-30","close":24.645809173583984},{"date":"2015-05-29","close":23.808015823364258},{"date":"2015-06-30","close":22.02915382385254},{"date":"2015-07-31","close":20.154958724975586},{"date":"2015-08-31","close":18.857450485229492},{"date":"2015-09-30","close":16.1053466796875},{"date":"2015-10-30","close":16.211387634277344},{"date":"2015-11-30","close":13.97083568572998},{"date":"2015-12-31","close":8.84365463256836},{"date":"2016-01-29","close":9.83701229095459},{"date":"2016-02-29","close":10.817726135253906},{"date":"2016-03-31","close":10.680185317993164},{"date":"2016-04-29","close":10.693470001220703},{"date":"2016-05-31","close":10.88614273071289},{"date":"2016-06-30","close":11.27149486541748},{"date":"2016-07-29","close":12.31692123413086},{"date":"2016-08-31","close":13.237812042236328},{"date":"2016-09-30","close":14.013297080993652},{"date":"2016-10-31","close":12.451728820800781},{"date":"2016-11-30","close":13.53051471710205},{"date":"2016-12-30","close":12.622381210327148},{"date":"2017-01-31","close":13.692316055297852},{"date":"2017-02-28","close":13.06102466583252},{"date":"2017-03-31","close":13.324572563171387},{"date":"2017-04-28","close":12.720256805419922},{"date":"2017-05-31","close":11.567229270935059},{"date":"2017-06-30","close":11.813863754272461},{"date":"2017-07-31","close":12.674834251403809},{"date":"2017-08-31","close":11.992384910583496},{"date":"2017-09-29","close":11.899325370788574},{"date":"2017-10-31","close":11.313933372497559},{"date":"2017-11-30","close":10.764164924621582},{"date":"2017-12-29","close":11.288942337036133},{"date":"2018-01-31","close":11.308266639709473},{"date":"2018-02-28","close":10.188761711120605},{"date":"2018-03-29","close":9.471776008605957},{"date":"2018-04-30","close":10.073982238769531},{"date":"2018-05-31","close":10.621620178222656},{"date":"2018-06-29","close":11.252043724060059},{"date":"2018-07-31","close":11.450021743774414},{"date":"2018-08-31","close":11.398503303527832},{"date":"2018-09-28","close":11.417821884155273},{"date":"2018-10-31","close":11.095410346984863},{"date":"2018-11-30","close":11.128005027770996},{"date":"2018-12-31","close":10.026284217834473},{"date":"2019-01-31","close":11.931674003601074},{"date":"2019-02-28","close":12.630433082580566},{"date":"2019-03-29","close":13.190762519836426},{"date":"2019-04-30","close":13.262367248535156},{"date":"2019-05-31","close":13.315764427185059},{"date":"2019-06-28","close":13.93649673461914},{"date":"2019-07-31","close":13.929664611816406},{"date":"2019-08-30","close":13.693220138549805},{"date":"2019-09-30","close":13.922906875610352},{"date":"2019-10-31","close":13.666709899902344},{"date":"2019-11-29","close":13.41362190246582},{"date":"2019-12-31","close":14.480691909790039},{"date":"2020-01-31","close":14.444069862365723},{"date":"2020-02-28","close":13.267502784729004},{"date":"2020-03-31","close":9.633992195129395},{"date":"2020-04-30","close":10.54063892364502},{"date":"2020-05-29","close":11.127287864685059},{"date":"2020-06-30","close":10.683606147766113},{"date":"2020-07-31","close":10.11583423614502},{"date":"2020-08-31","close":9.914952278137207},{"date":"2020-09-30","close":8.84597396850586},{"date":"2020-10-30","close":8.72780990600586},{"date":"2020-11-30","close":10.546716690063477},{"date":"2020-12-31","close":10.025982856750488},{"date":"2021-01-29","close":10.514936447143555},{"date":"2021-02-26","close":10.977954864501953},{"date":"2021-03-31","close":12.43421459197998},{"date":"2021-04-30","close":12.933159828186035},{"date":"2021-05-28","close":13.91168212890625},{"date":"2021-06-30","close":13.828241348266602},{"date":"2021-07-30","close":13.385381698608398},{"date":"2021-08-31","close":12.530505180358887},{"date":"2021-09-30","close":12.884777069091797},{"date":"2021-10-29","close":13.104104995727539},{"date":"2021-11-30","close":12.094895362854004},{"date":"2021-12-31","close":12.407828330993652},{"date":"2022-01-31","close":13.794404983520508},{"date":"2022-02-28","close":13.826186180114746},{"date":"2022-03-31","close":15.026045799255371},{"date":"2022-04-29","close":14.638489723205566},{"date":"2022-05-31","close":15.880545616149902},{"date":"2022-06-30","close":13.51741886138916},{"date":"2022-07-29","close":14.736536979675293},{"date":"2022-08-31","close":15.006856918334961},{"date":"2022-09-30","close":13.630683898925781},{"date":"2022-10-31","close":15.07599925994873},{"date":"2022-11-30","close":15.908004760742188},{"date":"2022-12-30","close":15.042716979980469},{"date":"2023-01-31","close":15.456028938293457},{"date":"2023-02-28","close":14.408734321594238},{"date":"2023-03-31","close":14.788799285888672},{"date":"2023-04-28","close":14.725351333618164},{"date":"2023-05-31","close":13.832385063171387},{"date":"2023-06-30","close":14.785454750061035},{"date":"2023-07-31","close":15.451848030090332},{"date":"2023-08-31","close":15.024324417114258},{"date":"2023-09-29","close":14.465929985046387},{"date":"2023-10-31","close":14.383033752441406},{"date":"2023-11-30","close":15.59937572479248},{"date":"2023-12-29","close":15.66152286529541},{"date":"2024-01-31","close":15.271081924438477},{"date":"2024-02-29","close":15.695276260375977},{"date":"2024-03-28","close":16.552696228027344},{"date":"2024-04-30","close":16.756895065307617},{"date":"2024-05-31","close":17.866077423095703},{"date":"2024-06-28","close":18.21441650390625},{"date":"2024-07-31","close":19.62971305847168},{"date":"2024-08-30","close":20.03847312927246},{"date":"2024-09-30","close":20.52155113220215},{"date":"2024-10-31","close":23.036819458007812},{"date":"2024-11-29","close":26.570823669433594},{"date":"2024-12-31","close":25.75311279296875},{"date":"2025-01-31","close":25.828304290771484},{"date":"2025-02-28","close":25.74091911315918},{"date":"2025-03-31","close":27.09920310974121},{"date":"2025-04-30","close":25.252965927124023},{"date":"2025-05-30","close":26.923696517944336},{"date":"2025-06-30","close":28.229549407958984},{"date":"2025-07-31","close":27.22771453857422},{"date":"2025-08-29","close":26.179746627807617},{"date":"2025-09-30","close":27.470300674438477},{"date":"2025-10-31","close":25.413183212280273},{"date":"2025-11-28","close":26.809595108032227},{"date":"2025-12-31","close":26.97641944885254},{"date":"2026-01-30","close":29.920372009277344},{"date":"2026-02-27","close":32.9652214050293},{"date":"2026-03-31","close":33.22283935546875},{"date":"2026-04-30","close":32.568885803222656},{"date":"2026-05-29","close":31.079999923706055},{"date":"2026-06-30","close":31.969999313354492},{"date":"2026-07-31","close":31.881999969482422},{"date":"2026-08-31","close":32.2400016784668},{"date":"2026-09-04","close":31.399999618530273}],"KO":[{"date":"2014-01-31","close":25.60972785949707},{"date":"2014-02-28","close":25.867053985595703},{"date":"2014-03-31","close":26.38595962524414},{"date":"2014-04-30","close":27.83970069885254},{"date":"2014-05-30","close":27.921606063842773},{"date":"2014-06-30","close":29.128684997558594},{"date":"2014-07-31","close":27.01760482788086},{"date":"2014-08-29","close":28.688587188720703},{"date":"2014-09-30","close":29.54868507385254},{"date":"2014-10-31","close":29.008413314819336},{"date":"2014-11-28","close":31.266395568847656},{"date":"2014-12-31","close":29.446056365966797},{"date":"2015-01-30","close":28.713743209838867},{"date":"2015-02-27","close":30.199296951293945},{"date":"2015-03-31","close":28.5159969329834},{"date":"2015-04-30","close":28.523025512695312},{"date":"2015-05-29","close":28.804323196411133},{"date":"2015-06-30","close":27.815330505371094},{"date":"2015-07-31","close":29.12704086303711},{"date":"2015-08-31","close":27.879146575927734},{"date":"2015-09-30","close":28.692825317382812},{"date":"2015-10-30","close":30.287668228149414},{"date":"2015-11-30","close":30.71451759338379},{"date":"2015-12-31","close":30.95953941345215},{"date":"2016-01-29","close":30.930715560913086},{"date":"2016-02-29","close":31.082046508789062},{"date":"2016-03-31","close":33.6921272277832},{"date":"2016-04-29","close":32.53733825683594},{"date":"2016-05-31","close":32.39207458496094},{"date":"2016-06-30","close":33.17473220825195},{"date":"2016-07-29","close":31.93059539794922},{"date":"2016-08-31","close":31.78422737121582},{"date":"2016-09-30","close":31.224897384643555},{"date":"2016-10-31","close":31.283937454223633},{"date":"2016-11-30","close":30.023075103759766},{"date":"2016-12-30","close":30.848989486694336},{"date":"2017-01-31","close":30.930831909179688},{"date":"2017-02-28","close":31.22101593017578},{"date":"2017-03-31","close":31.856895446777344},{"date":"2017-04-28","close":32.38984680175781},{"date":"2017-05-31","close":34.13131332397461},{"date":"2017-06-30","close":33.942970275878906},{"date":"2017-07-31","close":34.69221878051758},{"date":"2017-08-31","close":34.47273254394531},{"date":"2017-09-29","close":34.335105895996094},{"date":"2017-10-31","close":35.075050354003906},{"date":"2017-11-30","close":35.201107025146484},{"date":"2017-12-29","close":35.28570556640625},{"date":"2018-01-31","close":36.600860595703125},{"date":"2018-02-28","close":33.23994064331055},{"date":"2018-03-29","close":33.69630432128906},{"date":"2018-04-30","close":33.525611877441406},{"date":"2018-05-31","close":33.3626708984375},{"date":"2018-06-29","close":34.333003997802734},{"date":"2018-07-31","close":36.50132751464844},{"date":"2018-08-31","close":34.8887825012207},{"date":"2018-09-28","close":36.46444320678711},{"date":"2018-10-31","close":37.79861068725586},{"date":"2018-11-30","close":40.102638244628906},{"date":"2018-12-31","close":37.67578887939453},{"date":"2019-01-31","close":38.296417236328125},{"date":"2019-02-28","close":36.07645797729492},{"date":"2019-03-29","close":37.61140441894531},{"date":"2019-04-30","close":39.377197265625},{"date":"2019-05-31","close":39.433372497558594},{"date":"2019-06-28","close":41.18913650512695},{"date":"2019-07-31","close":42.572349548339844},{"date":"2019-08-30","close":44.52180480957031},{"date":"2019-09-30","close":44.358421325683594},{"date":"2019-10-31","close":44.35027313232422},{"date":"2019-11-29","close":43.83603286743164},{"date":"2019-12-31","close":45.4367790222168},{"date":"2020-01-31","close":47.94053649902344},{"date":"2020-02-28","close":43.90991973876953},{"date":"2020-03-31","close":36.64338302612305},{"date":"2020-04-30","close":38.00144577026367},{"date":"2020-05-29","close":38.65566635131836},{"date":"2020-06-30","close":37.33559799194336},{"date":"2020-07-31","close":39.47478485107422},{"date":"2020-08-31","close":41.38835144042969},{"date":"2020-09-30","close":41.588592529296875},{"date":"2020-10-30","close":40.48508071899414},{"date":"2020-11-30","close":43.80794906616211},{"date":"2020-12-31","close":46.55868148803711},{"date":"2021-01-29","close":40.87893295288086},{"date":"2021-02-26","close":41.59208679199219},{"date":"2021-03-31","close":45.12279510498047},{"date":"2021-04-30","close":46.21000289916992},{"date":"2021-05-28","close":47.33142852783203},{"date":"2021-06-30","close":46.670326232910156},{"date":"2021-07-30","close":49.1888427734375},{"date":"2021-08-31","close":48.567832946777344},{"date":"2021-09-30","close":45.59736251831055},{"date":"2021-10-29","close":48.98652648925781},{"date":"2021-11-30","close":45.933441162109375},{"date":"2021-12-31","close":51.853553771972656},{"date":"2022-01-31","close":53.42991638183594},{"date":"2022-02-28","close":54.507102966308594},{"date":"2022-03-31","close":54.712554931640625},{"date":"2022-04-29","close":57.015777587890625},{"date":"2022-05-31","close":55.93033981323242},{"date":"2022-06-30","close":55.91668701171875},{"date":"2022-07-29","close":57.036617279052734},{"date":"2022-08-31","close":54.85008239746094},{"date":"2022-09-30","close":50.155635833740234},{"date":"2022-10-31","close":53.584693908691406},{"date":"2022-11-30","close":57.35498809814453},{"date":"2022-12-30","close":57.35498809814453},{"date":"2023-01-31","close":55.29017639160156},{"date":"2023-02-28","close":53.65816116333008},{"date":"2023-03-31","close":56.359378814697266},{"date":"2023-04-28","close":58.28557205200195},{"date":"2023-05-31","close":54.20602798461914},{"date":"2023-06-30","close":55.13154220581055},{"date":"2023-07-31","close":56.69704818725586},{"date":"2023-08-31","close":54.774505615234375},{"date":"2023-09-29","close":51.65642547607422},{"date":"2023-10-31","close":52.12702941894531},{"date":"2023-11-30","close":54.35581970214844},{"date":"2023-12-29","close":54.81156921386719},{"date":"2024-01-31","close":55.33243942260742},{"date":"2024-02-29","close":55.82539749145508},{"date":"2024-03-28","close":57.3594856262207},{"date":"2024-04-30","close":57.91265106201172},{"date":"2024-05-31","close":59.00020217895508},{"date":"2024-06-28","close":60.13829040527344},{"date":"2024-07-31","close":63.05780029296875},{"date":"2024-08-30","close":68.47167205810547},{"date":"2024-09-30","close":68.36077880859375},{"date":"2024-10-31","close":62.129730224609375},{"date":"2024-11-29","close":61.421993255615234},{"date":"2024-12-31","close":59.67747497558594},{"date":"2025-01-31","close":60.84687423706055},{"date":"2025-02-28","close":68.25623321533203},{"date":"2025-03-31","close":69.15583038330078},{"date":"2025-04-30","close":70.0538330078125},{"date":"2025-05-30","close":69.61931610107422},{"date":"2025-06-30","close":68.8014907836914},{"date":"2025-07-31","close":66.02025604248047},{"date":"2025-08-29","close":67.08995056152344},{"date":"2025-09-30","close":64.98809814453125},{"date":"2025-10-31","close":67.51629638671875},{"date":"2025-11-28","close":71.65155029296875},{"date":"2025-12-31","close":68.9871826171875},{"date":"2026-01-30","close":73.82249450683594},{"date":"2026-02-27","close":80.4833984375},{"date":"2026-03-31","close":75.56214904785156},{"date":"2026-04-30","close":78.25476837158203},{"date":"2026-05-29","close":78.50315856933594},{"date":"2026-06-30","close":81.2699966430664},{"date":"2026-07-31","close":87.58999633789062},{"date":"2026-08-31","close":88.66999816894531},{"date":"2026-09-04","close":88.06999969482422}],"KR":[{"date":"2014-01-31","close":14.239917755126953},{"date":"2014-02-28","close":16.617481231689453},{"date":"2014-03-31","close":17.295015335083008},{"date":"2014-04-30","close":18.241981506347656},{"date":"2014-05-30","close":18.982635498046875},{"date":"2014-06-30","close":19.654626846313477},{"date":"2014-07-31","close":19.475698471069336},{"date":"2014-08-29","close":20.337913513183594},{"date":"2014-09-30","close":20.74482536315918},{"date":"2014-10-31","close":22.22489356994629},{"date":"2014-11-28","close":23.94853401184082},{"date":"2014-12-31","close":25.69744300842285},{"date":"2015-01-30","close":27.634462356567383},{"date":"2015-02-27","close":28.548574447631836},{"date":"2015-03-31","close":30.759428024291992},{"date":"2015-04-30","close":27.6497859954834},{"date":"2015-05-29","close":29.286577224731445},{"date":"2015-06-30","close":29.169906616210938},{"date":"2015-07-31","close":31.571563720703125},{"date":"2015-08-31","close":27.836040496826172},{"date":"2015-09-30","close":29.10279083251953},{"date":"2015-10-30","close":30.498624801635742},{"date":"2015-11-30","close":30.471677780151367},{"date":"2015-12-31","close":33.845733642578125},{"date":"2016-01-29","close":31.402164459228516},{"date":"2016-02-29","close":32.384788513183594},{"date":"2016-03-31","close":31.037782669067383},{"date":"2016-04-29","close":28.717052459716797},{"date":"2016-05-31","close":29.1039981842041},{"date":"2016-06-30","close":29.942293167114258},{"date":"2016-07-29","close":27.82623291015625},{"date":"2016-08-31","close":26.132211685180664},{"date":"2016-09-30","close":24.245201110839844},{"date":"2016-10-31","close":25.307151794433594},{"date":"2016-11-30","close":26.483863830566406},{"date":"2016-12-30","close":28.295928955078125},{"date":"2017-01-31","close":27.844945907592773},{"date":"2017-02-28","close":26.167688369750977},{"date":"2017-03-31","close":24.266828536987305},{"date":"2017-04-28","close":24.398487091064453},{"date":"2017-05-31","close":24.603748321533203},{"date":"2017-06-30","close":19.266597747802734},{"date":"2017-07-31","close":20.25801658630371},{"date":"2017-08-31","close":18.16497039794922},{"date":"2017-09-29","close":16.66160011291504},{"date":"2017-10-31","close":17.193185806274414},{"date":"2017-11-30","close":21.600975036621094},{"date":"2017-12-29","close":22.929101943969727},{"date":"2018-01-31","close":25.359848022460938},{"date":"2018-02-28","close":22.754608154296875},{"date":"2018-03-29","close":20.086475372314453},{"date":"2018-04-30","close":21.135272979736328},{"date":"2018-05-31","close":20.518089294433594},{"date":"2018-06-29","close":23.99258804321289},{"date":"2018-07-31","close":24.4564151763916},{"date":"2018-08-31","close":26.689739227294922},{"date":"2018-09-28","close":24.664701461791992},{"date":"2018-10-31","close":25.21544647216797},{"date":"2018-11-30","close":25.243343353271484},{"date":"2018-12-31","close":23.404985427856445},{"date":"2019-01-31","close":24.111385345458984},{"date":"2019-02-28","close":25.083742141723633},{"date":"2019-03-29","close":21.038524627685547},{"date":"2019-04-30","close":22.04768943786621},{"date":"2019-05-31","close":19.61583709716797},{"date":"2019-06-28","close":18.669870376586914},{"date":"2019-07-31","close":18.196895599365234},{"date":"2019-08-30","close":20.50635528564453},{"date":"2019-09-30","close":22.324899673461914},{"date":"2019-10-31","close":21.337682723999023},{"date":"2019-11-29","close":23.816648483276367},{"date":"2019-12-31","close":25.254011154174805},{"date":"2020-01-31","close":23.398508071899414},{"date":"2020-02-28","close":24.642269134521484},{"date":"2020-03-31","close":26.385536193847656},{"date":"2020-04-30","close":27.690792083740234},{"date":"2020-05-29","close":28.710285186767578},{"date":"2020-06-30","close":29.79286003112793},{"date":"2020-07-31","close":30.620195388793945},{"date":"2020-08-31","close":31.567699432373047},{"date":"2020-09-30","close":30.001707077026367},{"date":"2020-10-30","close":28.49763298034668},{"date":"2020-11-30","close":29.36127471923828},{"date":"2020-12-31","close":28.257999420166016},{"date":"2021-01-29","close":30.695886611938477},{"date":"2021-02-26","close":28.812694549560547},{"date":"2021-03-31","close":32.193992614746094},{"date":"2021-04-30","close":32.685997009277344},{"date":"2021-05-28","close":33.24292755126953},{"date":"2021-06-30","close":34.43852996826172},{"date":"2021-07-30","close":36.58700180053711},{"date":"2021-08-31","close":41.581443786621094},{"date":"2021-09-30","close":36.52266311645508},{"date":"2021-10-29","close":36.15228271484375},{"date":"2021-11-30","close":37.70365524291992},{"date":"2021-12-31","close":41.090003967285156},{"date":"2022-01-31","close":39.57386779785156},{"date":"2022-02-28","close":42.68183135986328},{"date":"2022-03-31","close":52.321720123291016},{"date":"2022-04-29","close":49.211788177490234},{"date":"2022-05-31","close":48.49635314941406},{"date":"2022-06-30","close":43.33269119262695},{"date":"2022-07-29","close":42.517845153808594},{"date":"2022-08-31","close":44.13433074951172},{"date":"2022-09-30","close":40.27695083618164},{"date":"2022-10-31","close":43.53593063354492},{"date":"2022-11-30","close":45.536476135253906},{"date":"2022-12-30","close":41.26887130737305},{"date":"2023-01-31","close":41.31515884399414},{"date":"2023-02-28","close":40.168479919433594},{"date":"2023-03-31","close":45.96934509277344},{"date":"2023-04-28","close":45.280330657958984},{"date":"2023-05-31","close":42.43205261230469},{"date":"2023-06-30","close":43.99528503417969},{"date":"2023-07-31","close":45.530433654785156},{"date":"2023-08-31","close":43.68292236328125},{"date":"2023-09-29","close":42.13862228393555},{"date":"2023-10-31","close":42.722434997558594},{"date":"2023-11-30","close":41.96207046508789},{"date":"2023-12-29","close":43.32699966430664},{"date":"2024-01-31","close":43.73457717895508},{"date":"2024-02-29","close":47.324851989746094},{"date":"2024-03-28","close":54.49846267700195},{"date":"2024-04-30","close":52.829071044921875},{"date":"2024-05-31","close":50.2215576171875},{"date":"2024-06-28","close":47.88166427612305},{"date":"2024-07-31","close":52.26417922973633},{"date":"2024-08-30","close":51.338836669921875},{"date":"2024-09-30","close":55.285011291503906},{"date":"2024-10-31","close":53.80881118774414},{"date":"2024-11-29","close":59.25302505493164},{"date":"2024-12-31","close":59.32093048095703},{"date":"2025-01-31","close":59.796268463134766},{"date":"2025-02-28","close":63.18925476074219},{"date":"2025-03-31","close":65.987060546875},{"date":"2025-04-30","close":70.3933334350586},{"date":"2025-05-30","close":66.83585357666016},{"date":"2025-06-30","close":70.26434326171875},{"date":"2025-07-31","close":68.66764831542969},{"date":"2025-08-29","close":66.79149627685547},{"date":"2025-09-30","close":66.3681411743164},{"date":"2025-10-31","close":62.64656448364258},{"date":"2025-11-28","close":66.59346008300781},{"date":"2025-12-31","close":61.84244155883789},{"date":"2026-01-30","close":62.20866394042969},{"date":"2026-02-27","close":67.88240051269531},{"date":"2026-03-31","close":71.9808120727539},{"date":"2026-04-30","close":67.71328735351562},{"date":"2026-05-29","close":62.150001525878906},{"date":"2026-06-30","close":55.529998779296875},{"date":"2026-07-31","close":57.346527099609375},{"date":"2026-08-31","close":57.540000915527344},{"date":"2026-09-04","close":58.59000015258789}],"KVUE":[{"date":"2023-05-31","close":22.207290649414062},{"date":"2023-06-30","close":23.384479522705078},{"date":"2023-07-31","close":20.959291458129883},{"date":"2023-08-31","close":20.575603485107422},{"date":"2023-09-29","close":17.924428939819336},{"date":"2023-10-31","close":16.60330581665039},{"date":"2023-11-30","close":18.436342239379883},{"date":"2023-12-29","close":19.41949462890625},{"date":"2024-01-31","close":18.724971771240234},{"date":"2024-02-29","close":17.31426239013672},{"date":"2024-03-28","close":19.556005477905273},{"date":"2024-04-30","close":17.150236129760742},{"date":"2024-05-31","close":17.773956298828125},{"date":"2024-06-28","close":16.742517471313477},{"date":"2024-07-31","close":17.028003692626953},{"date":"2024-08-30","close":20.41049575805664},{"date":"2024-09-30","close":21.507728576660156},{"date":"2024-10-31","close":21.321760177612305},{"date":"2024-11-29","close":22.58688735961914},{"date":"2024-12-31","close":20.026165008544922},{"date":"2025-01-31","close":19.969884872436523},{"date":"2025-02-28","close":22.355825424194336},{"date":"2025-03-31","close":22.715791702270508},{"date":"2025-04-30","close":22.355825424194336},{"date":"2025-05-30","close":22.809221267700195},{"date":"2025-06-30","close":19.9998722076416},{"date":"2025-07-31","close":20.48720932006836},{"date":"2025-08-29","close":19.979406356811523},{"date":"2025-09-30","close":15.657449722290039},{"date":"2025-10-31","close":13.863066673278809},{"date":"2025-11-28","close":16.948787689208984},{"date":"2025-12-31","close":16.851099014282227},{"date":"2026-01-30","close":16.997631072998047},{"date":"2026-02-27","close":18.89235496520996},{"date":"2026-03-31","close":17.034738540649414},{"date":"2026-04-30","close":17.321285247802734},{"date":"2026-05-29","close":17.280000686645508},{"date":"2026-06-30","close":19.110000610351562},{"date":"2026-07-31","close":19.027904510498047},{"date":"2026-08-31","close":18.8799991607666},{"date":"2026-09-04","close":18.739999771118164}],"L":[{"date":"2014-01-31","close":41.9840202331543},{"date":"2014-02-28","close":40.998260498046875},{"date":"2014-03-31","close":41.53573989868164},{"date":"2014-04-30","close":41.46031188964844},{"date":"2014-05-30","close":40.727561950683594},{"date":"2014-06-30","close":41.55854034423828},{"date":"2014-07-31","close":39.783267974853516},{"date":"2014-08-29","close":41.363243103027344},{"date":"2014-09-30","close":39.39628219604492},{"date":"2014-10-31","close":41.23085403442383},{"date":"2014-11-28","close":39.43506622314453},{"date":"2014-12-31","close":39.79493713378906},{"date":"2015-01-30","close":36.23402404785156},{"date":"2015-02-27","close":38.897117614746094},{"date":"2015-03-31","close":38.726383209228516},{"date":"2015-04-30","close":39.494667053222656},{"date":"2015-05-29","close":38.11265182495117},{"date":"2015-06-30","close":36.58320999145508},{"date":"2015-07-31","close":36.20323181152344},{"date":"2015-08-31","close":34.68732833862305},{"date":"2015-09-30","close":34.392337799072266},{"date":"2015-10-30","close":34.69685745239258},{"date":"2015-11-30","close":36.11780548095703},{"date":"2015-12-31","close":36.60394287109375},{"date":"2016-01-29","close":35.278961181640625},{"date":"2016-02-29","close":34.7098274230957},{"date":"2016-03-31","close":36.53364562988281},{"date":"2016-04-29","close":37.889583587646484},{"date":"2016-05-31","close":38.71375274658203},{"date":"2016-06-30","close":39.297142028808594},{"date":"2016-07-29","close":39.52667236328125},{"date":"2016-08-31","close":40.09451675415039},{"date":"2016-09-30","close":39.41444396972656},{"date":"2016-10-31","close":41.21515655517578},{"date":"2016-11-30","close":42.827518463134766},{"date":"2016-12-30","close":44.91854476928711},{"date":"2017-01-31","close":44.67872619628906},{"date":"2017-02-28","close":45.122596740722656},{"date":"2017-03-31","close":44.920894622802734},{"date":"2017-04-28","close":44.776824951171875},{"date":"2017-05-31","close":45.356605529785156},{"date":"2017-06-30","close":45.01997756958008},{"date":"2017-07-31","close":46.81847381591797},{"date":"2017-08-31","close":44.858299255371094},{"date":"2017-09-29","close":46.09098434448242},{"date":"2017-10-31","close":47.679988861083984},{"date":"2017-11-30","close":48.483055114746094},{"date":"2017-12-29","close":48.24198532104492},{"date":"2018-01-31","close":49.804080963134766},{"date":"2018-02-28","close":47.62615203857422},{"date":"2018-03-29","close":48.01232147216797},{"date":"2018-04-30","close":50.64802551269531},{"date":"2018-05-31","close":47.24186325073242},{"date":"2018-06-29","close":46.671539306640625},{"date":"2018-07-31","close":49.0882453918457},{"date":"2018-08-31","close":48.695003509521484},{"date":"2018-09-28","close":48.61758804321289},{"date":"2018-10-31","close":45.06538009643555},{"date":"2018-11-30","close":46.57828903198242},{"date":"2018-12-31","close":44.116600036621094},{"date":"2019-01-31","close":46.4232292175293},{"date":"2019-02-28","close":46.2125358581543},{"date":"2019-03-29","close":46.51337814331055},{"date":"2019-04-30","close":49.77406692504883},{"date":"2019-05-31","close":49.90220260620117},{"date":"2019-06-28","close":53.118247985839844},{"date":"2019-07-31","close":52.02032470703125},{"date":"2019-08-30","close":46.767032623291016},{"date":"2019-09-30","close":50.084598541259766},{"date":"2019-10-31","close":47.67183303833008},{"date":"2019-11-29","close":49.58180618286133},{"date":"2019-12-31","close":51.130638122558594},{"date":"2020-01-31","close":50.11757278442383},{"date":"2020-02-28","close":44.50186538696289},{"date":"2020-03-31","close":33.96887969970703},{"date":"2020-04-30","close":33.803077697753906},{"date":"2020-05-29","close":32.48232650756836},{"date":"2020-06-30","close":33.508384704589844},{"date":"2020-07-31","close":35.58006286621094},{"date":"2020-08-31","close":35.10268783569336},{"date":"2020-09-30","close":34.016136169433594},{"date":"2020-10-30","close":33.947608947753906},{"date":"2020-11-30","close":41.084381103515625},{"date":"2020-12-31","close":44.13311767578125},{"date":"2021-01-29","close":44.39780044555664},{"date":"2021-02-26","close":46.927913665771484},{"date":"2021-03-31","close":50.333892822265625},{"date":"2021-04-30","close":54.72141647338867},{"date":"2021-05-28","close":57.36457824707031},{"date":"2021-06-30","close":53.699462890625},{"date":"2021-07-30","close":52.697208404541016},{"date":"2021-08-31","close":54.9606819152832},{"date":"2021-09-30","close":53.0522575378418},{"date":"2021-10-29","close":55.157440185546875},{"date":"2021-11-30","close":52.648406982421875},{"date":"2021-12-31","close":56.88312911987305},{"date":"2022-01-31","close":58.754276275634766},{"date":"2022-02-28","close":60.470619201660156},{"date":"2022-03-31","close":63.901309967041016},{"date":"2022-04-29","close":61.949363708496094},{"date":"2022-05-31","close":64.62532043457031},{"date":"2022-06-30","close":58.477577209472656},{"date":"2022-07-29","close":57.48091506958008},{"date":"2022-08-31","close":54.63859176635742},{"date":"2022-09-30","close":49.234989166259766},{"date":"2022-10-31","close":56.32783126831055},{"date":"2022-11-30","close":57.50789260864258},{"date":"2022-12-30","close":57.68590545654297},{"date":"2023-01-31","close":60.801116943359375},{"date":"2023-02-28","close":60.47736740112305},{"date":"2023-03-31","close":57.43815612792969},{"date":"2023-04-28","close":56.992671966552734},{"date":"2023-05-31","close":55.497989654541016},{"date":"2023-06-30","close":58.84770202636719},{"date":"2023-07-31","close":62.08839416503906},{"date":"2023-08-31","close":61.59505081176758},{"date":"2023-09-29","close":62.805335998535156},{"date":"2023-10-31","close":63.499759674072266},{"date":"2023-11-30","close":69.79483795166016},{"date":"2023-12-29","close":69.09977722167969},{"date":"2024-01-31","close":72.34674072265625},{"date":"2024-02-29","close":74.66401672363281},{"date":"2024-03-28","close":77.80443572998047},{"date":"2024-04-30","close":74.68390655517578},{"date":"2024-05-31","close":76.38867950439453},{"date":"2024-06-28","close":74.33971405029297},{"date":"2024-07-31","close":79.52180480957031},{"date":"2024-08-30","close":81.5662841796875},{"date":"2024-09-30","close":78.68946838378906},{"date":"2024-10-31","close":78.59986877441406},{"date":"2024-11-29","close":86.39728546142578},{"date":"2024-12-31","close":84.36510467529297},{"date":"2025-01-31","close":85.12217712402344},{"date":"2025-02-28","close":86.40154266357422},{"date":"2025-03-31","close":91.62532806396484},{"date":"2025-04-30","close":86.56105041503906},{"date":"2025-05-30","close":89.0764389038086},{"date":"2025-06-30","close":91.44078063964844},{"date":"2025-07-31","close":90.32344818115234},{"date":"2025-08-29","close":96.6319351196289},{"date":"2025-09-30","close":100.21569061279297},{"date":"2025-10-31","close":99.38713836669922},{"date":"2025-11-28","close":107.74559020996094},{"date":"2025-12-31","close":105.18853759765625},{"date":"2026-01-30","close":105.4482421875},{"date":"2026-02-27","close":109.95645904541016},{"date":"2026-03-31","close":106.67835235595703},{"date":"2026-04-30","close":112.54496765136719},{"date":"2026-05-29","close":103.55000305175781},{"date":"2026-06-30","close":113.20999908447266},{"date":"2026-07-31","close":115.94500732421875},{"date":"2026-08-31","close":108.29000091552734},{"date":"2026-09-04","close":109.30000305175781}],"LDOS":[{"date":"2014-01-31","close":26.18767547607422},{"date":"2014-02-28","close":25.794919967651367},{"date":"2014-03-31","close":20.429157257080078},{"date":"2014-04-30","close":21.696428298950195},{"date":"2014-05-30","close":22.226600646972656},{"date":"2014-06-30","close":22.337310791015625},{"date":"2014-07-31","close":21.70828628540039},{"date":"2014-08-29","close":22.125524520874023},{"date":"2014-09-30","close":20.17448616027832},{"date":"2014-10-31","close":21.689491271972656},{"date":"2014-11-28","close":23.966976165771484},{"date":"2014-12-31","close":25.811511993408203},{"date":"2015-01-30","close":24.93427276611328},{"date":"2015-02-27","close":27.114519119262695},{"date":"2015-03-31","close":25.271556854248047},{"date":"2015-04-30","close":25.268587112426758},{"date":"2015-05-29","close":25.790470123291016},{"date":"2015-06-30","close":24.497913360595703},{"date":"2015-07-31","close":24.95775604248047},{"date":"2015-08-31","close":25.740751266479492},{"date":"2015-09-30","close":25.26972770690918},{"date":"2015-10-30","close":32.384796142578125},{"date":"2015-11-30","close":35.686729431152344},{"date":"2015-12-31","close":34.85327911376953},{"date":"2016-01-29","close":28.57151985168457},{"date":"2016-02-29","close":26.77495574951172},{"date":"2016-03-31","close":31.389339447021484},{"date":"2016-04-29","close":30.946455001831055},{"date":"2016-05-31","close":30.81546401977539},{"date":"2016-06-30","close":30.05955696105957},{"date":"2016-07-29","close":31.40334129333496},{"date":"2016-08-31","close":34.5567741394043},{"date":"2016-09-30","close":37.20247268676758},{"date":"2016-10-31","close":35.73259735107422},{"date":"2016-11-30","close":44.01030731201172},{"date":"2016-12-30","close":44.24019241333008},{"date":"2017-01-31","close":41.80067443847656},{"date":"2017-02-28","close":46.108768463134766},{"date":"2017-03-31","close":44.50990295410156},{"date":"2017-04-28","close":45.83284378051758},{"date":"2017-05-31","close":48.35687255859375},{"date":"2017-06-30","close":45.2489128112793},{"date":"2017-07-31","close":46.78085708618164},{"date":"2017-08-31","close":51.05275344848633},{"date":"2017-09-29","close":52.13679122924805},{"date":"2017-10-31","close":55.042076110839844},{"date":"2017-11-30","close":55.96649932861328},{"date":"2017-12-29","close":57.133140563964844},{"date":"2018-01-31","close":58.9293327331543},{"date":"2018-02-28","close":56.01826095581055},{"date":"2018-03-29","close":58.13599395751953},{"date":"2018-04-30","close":57.095947265625},{"date":"2018-05-31","close":53.38911056518555},{"date":"2018-06-29","close":52.71999740600586},{"date":"2018-07-31","close":61.13734436035156},{"date":"2018-08-31","close":63.23720932006836},{"date":"2018-09-28","close":62.07883834838867},{"date":"2018-10-31","close":58.14728927612305},{"date":"2018-11-30","close":56.54954528808594},{"date":"2018-12-31","close":47.5826416015625},{"date":"2019-01-31","close":52.348140716552734},{"date":"2019-02-28","close":58.29595947265625},{"date":"2019-03-29","close":58.13835525512695},{"date":"2019-04-30","close":66.65636444091797},{"date":"2019-05-31","close":68.33457946777344},{"date":"2019-06-28","close":72.72848510742188},{"date":"2019-07-31","close":74.77782440185547},{"date":"2019-08-30","close":79.5687255859375},{"date":"2019-09-30","close":78.52989959716797},{"date":"2019-10-31","close":78.84994506835938},{"date":"2019-11-29","close":83.06539154052734},{"date":"2019-12-31","close":89.84701538085938},{"date":"2020-01-31","close":92.21502685546875},{"date":"2020-02-28","close":94.2159194946289},{"date":"2020-03-31","close":84.45438385009766},{"date":"2020-04-30","close":91.05225372314453},{"date":"2020-05-29","close":97.02349090576172},{"date":"2020-06-30","close":86.60917663574219},{"date":"2020-07-31","close":87.98685455322266},{"date":"2020-08-31","close":83.66888427734375},{"date":"2020-09-30","close":82.75265502929688},{"date":"2020-10-30","close":77.0439682006836},{"date":"2020-11-30","close":93.4738540649414},{"date":"2020-12-31","close":97.89237976074219},{"date":"2021-01-29","close":98.76776123046875},{"date":"2021-02-26","close":82.36852264404297},{"date":"2021-03-31","close":89.9834976196289},{"date":"2021-04-30","close":94.65650939941406},{"date":"2021-05-28","close":96.03035736083984},{"date":"2021-06-30","close":94.7897720336914},{"date":"2021-07-30","close":99.7777328491211},{"date":"2021-08-31","close":91.98640441894531},{"date":"2021-09-30","close":90.46149444580078},{"date":"2021-10-29","close":94.08447265625},{"date":"2021-11-30","close":82.72620391845703},{"date":"2021-12-31","close":83.99512481689453},{"date":"2022-01-31","close":84.51477813720703},{"date":"2022-02-28","close":96.22117614746094},{"date":"2022-03-31","close":102.42180633544922},{"date":"2022-04-29","close":98.14552307128906},{"date":"2022-05-31","close":99.08423614501953},{"date":"2022-06-30","close":95.83776092529297},{"date":"2022-07-29","close":101.82344818115234},{"date":"2022-08-31","close":90.45159149169922},{"date":"2022-09-30","close":83.56261444091797},{"date":"2022-10-31","close":97.0518798828125},{"date":"2022-11-30","close":104.44611358642578},{"date":"2022-12-30","close":100.83177185058594},{"date":"2023-01-31","close":94.74485778808594},{"date":"2023-02-28","close":93.0481948852539},{"date":"2023-03-31","close":88.5915756225586},{"date":"2023-04-28","close":89.74635314941406},{"date":"2023-05-31","close":75.11903381347656},{"date":"2023-06-30","close":85.51407623291016},{"date":"2023-07-31","close":90.3947982788086},{"date":"2023-08-31","close":94.24137878417969},{"date":"2023-09-29","close":89.409423828125},{"date":"2023-10-31","close":96.16169738769531},{"date":"2023-11-30","close":104.1169662475586},{"date":"2023-12-29","close":105.37293243408203},{"date":"2024-01-31","close":107.54386138916016},{"date":"2024-02-29","close":124.47322845458984},{"date":"2024-03-28","close":127.99742889404297},{"date":"2024-04-30","close":136.91207885742188},{"date":"2024-05-31","close":143.58094787597656},{"date":"2024-06-28","close":142.81504821777344},{"date":"2024-07-31","close":141.36611938476562},{"date":"2024-08-30","close":155.1796875},{"date":"2024-09-30","close":159.96981811523438},{"date":"2024-10-31","close":179.7550506591797},{"date":"2024-11-29","close":162.3251953125},{"date":"2024-12-31","close":141.7521209716797},{"date":"2025-01-31","close":139.75466918945312},{"date":"2025-02-28","close":127.88784790039062},{"date":"2025-03-31","close":133.17921447753906},{"date":"2025-04-30","close":145.2594757080078},{"date":"2025-05-30","close":146.5819854736328},{"date":"2025-06-30","close":156.12008666992188},{"date":"2025-07-31","close":157.9904327392578},{"date":"2025-08-29","close":179.03933715820312},{"date":"2025-09-30","close":187.4034881591797},{"date":"2025-10-31","close":188.90103149414062},{"date":"2025-11-28","close":189.52584838867188},{"date":"2025-12-31","close":179.32040405273438},{"date":"2026-01-30","close":187.1532440185547},{"date":"2026-02-27","close":174.0521240234375},{"date":"2026-03-31","close":154.9725799560547},{"date":"2026-04-30","close":148.6947479248047},{"date":"2026-05-29","close":127.35015106201172},{"date":"2026-06-30","close":102.97000122070312},{"date":"2026-07-31","close":115.5999984741211},{"date":"2026-08-31","close":140.2100067138672},{"date":"2026-09-04","close":133.0500030517578}],"LEN":[{"date":"2014-01-31","close":34.21748733520508},{"date":"2014-02-28","close":37.38703155517578},{"date":"2014-03-31","close":33.75738525390625},{"date":"2014-04-30","close":32.91423416137695},{"date":"2014-05-30","close":34.88450241088867},{"date":"2014-06-30","close":35.80564880371094},{"date":"2014-07-31","close":30.93147087097168},{"date":"2014-08-29","close":33.45003890991211},{"date":"2014-09-30","close":33.15122985839844},{"date":"2014-10-31","close":36.818058013916016},{"date":"2014-11-28","close":40.37337112426758},{"date":"2014-12-31","close":38.29659652709961},{"date":"2015-01-30","close":38.41630172729492},{"date":"2015-02-27","close":42.94993209838867},{"date":"2015-03-31","close":44.318599700927734},{"date":"2015-04-30","close":39.20988082885742},{"date":"2015-05-29","close":39.92045211791992},{"date":"2015-06-30","close":43.695919036865234},{"date":"2015-07-31","close":45.44363021850586},{"date":"2015-08-31","close":43.6101188659668},{"date":"2015-09-30","close":41.23684310913086},{"date":"2015-10-30","close":42.93302536010742},{"date":"2015-11-30","close":43.910526275634766},{"date":"2015-12-31","close":41.93836975097656},{"date":"2016-01-29","close":36.17758560180664},{"date":"2016-02-29","close":35.997344970703125},{"date":"2016-03-31","close":41.50767135620117},{"date":"2016-04-29","close":38.922725677490234},{"date":"2016-05-31","close":39.14607620239258},{"date":"2016-06-30","close":39.60137176513672},{"date":"2016-07-29","close":40.2374153137207},{"date":"2016-08-31","close":40.66730499267578},{"date":"2016-09-30","close":36.4028205871582},{"date":"2016-10-31","close":35.87787628173828},{"date":"2016-11-30","close":36.6093635559082},{"date":"2016-12-30","close":36.94499588012695},{"date":"2017-01-31","close":38.4583854675293},{"date":"2017-02-28","close":42.0242919921875},{"date":"2017-03-31","close":44.09147262573242},{"date":"2017-04-28","close":43.531227111816406},{"date":"2017-05-31","close":44.22944641113281},{"date":"2017-06-30","close":45.96208190917969},{"date":"2017-07-31","close":45.236656188964844},{"date":"2017-08-31","close":44.65006637573242},{"date":"2017-09-29","close":45.547210693359375},{"date":"2017-10-31","close":48.05731201171875},{"date":"2017-11-30","close":55.11637496948242},{"date":"2017-12-29","close":55.52021408081055},{"date":"2018-01-31","close":55.04207992553711},{"date":"2018-02-28","close":49.70126724243164},{"date":"2018-03-29","close":51.77434158325195},{"date":"2018-04-30","close":46.4940299987793},{"date":"2018-05-31","close":45.48309326171875},{"date":"2018-06-29","close":46.151187896728516},{"date":"2018-07-31","close":45.982845306396484},{"date":"2018-08-31","close":45.45502471923828},{"date":"2018-09-28","close":41.07402420043945},{"date":"2018-10-31","close":37.84540939331055},{"date":"2018-11-30","close":37.625267028808594},{"date":"2018-12-31","close":34.472957611083984},{"date":"2019-01-31","close":41.79328536987305},{"date":"2019-02-28","close":42.286827087402344},{"date":"2019-03-29","close":43.26512145996094},{"date":"2019-04-30","close":45.89150619506836},{"date":"2019-05-31","close":43.801116943359375},{"date":"2019-06-28","close":42.74269485473633},{"date":"2019-07-31","close":41.99314880371094},{"date":"2019-08-30","close":45.02104187011719},{"date":"2019-09-30","close":49.302452087402344},{"date":"2019-10-31","close":52.647254943847656},{"date":"2019-11-29","close":52.6914176940918},{"date":"2019-12-31","close":49.28171157836914},{"date":"2020-01-31","close":58.730262756347656},{"date":"2020-02-28","close":53.40241241455078},{"date":"2020-03-31","close":33.80796813964844},{"date":"2020-04-30","close":44.4426155090332},{"date":"2020-05-29","close":53.664878845214844},{"date":"2020-06-30","close":54.69449996948242},{"date":"2020-07-31","close":64.34125518798828},{"date":"2020-08-31","close":66.53784942626953},{"date":"2020-09-30","close":72.63848876953125},{"date":"2020-10-30","close":62.643898010253906},{"date":"2020-11-30","close":67.66573333740234},{"date":"2020-12-31","close":67.99577331542969},{"date":"2021-01-29","close":74.38697052001953},{"date":"2021-02-26","close":74.22595977783203},{"date":"2021-03-31","close":90.56155395507812},{"date":"2021-04-30","close":92.90510559082031},{"date":"2021-05-28","close":88.78897094726562},{"date":"2021-06-30","close":89.09386444091797},{"date":"2021-07-30","close":94.53299713134766},{"date":"2021-08-31","close":96.47489166259766},{"date":"2021-09-30","close":84.22114562988281},{"date":"2021-10-29","close":90.07828521728516},{"date":"2021-11-30","close":94.69351959228516},{"date":"2021-12-31","close":104.70823669433594},{"date":"2022-01-31","close":86.96784973144531},{"date":"2022-02-28","close":81.3304443359375},{"date":"2022-03-31","close":73.44895935058594},{"date":"2022-04-29","close":69.55294799804688},{"date":"2022-05-31","close":72.97193908691406},{"date":"2022-06-30","close":64.16985321044922},{"date":"2022-07-29","close":77.66748809814453},{"date":"2022-08-31","close":70.76880645751953},{"date":"2022-09-30","close":68.11896514892578},{"date":"2022-10-31","close":74.09393310546875},{"date":"2022-11-30","close":80.6402587890625},{"date":"2022-12-30","close":83.09170532226562},{"date":"2023-01-31","close":94.3749008178711},{"date":"2023-02-28","close":89.1584701538086},{"date":"2023-03-31","close":96.87252044677734},{"date":"2023-04-28","close":104.31793975830078},{"date":"2023-05-31","close":99.0562744140625},{"date":"2023-06-30","close":115.87698364257812},{"date":"2023-07-31","close":117.63748168945312},{"date":"2023-08-31","close":110.45848083496094},{"date":"2023-09-29","close":104.0956802368164},{"date":"2023-10-31","close":99.27719116210938},{"date":"2023-11-30","close":119.04328918457031},{"date":"2023-12-29","close":138.6977081298828},{"date":"2024-01-31","close":139.9020233154297},{"date":"2024-02-29","close":147.98712158203125},{"date":"2024-03-28","close":160.56289672851562},{"date":"2024-04-30","close":142.0230255126953},{"date":"2024-05-31","close":150.200439453125},{"date":"2024-06-28","close":140.38380432128906},{"date":"2024-07-31","close":166.31137084960938},{"date":"2024-08-30","close":171.13351440429688},{"date":"2024-09-30","close":176.2281951904297},{"date":"2024-10-31","close":160.522216796875},{"date":"2024-11-29","close":164.37738037109375},{"date":"2024-12-31","close":128.54029846191406},{"date":"2025-01-31","close":128.25852966308594},{"date":"2025-02-28","close":116.91228485107422},{"date":"2025-03-31","close":112.17245483398438},{"date":"2025-04-30","close":106.63668823242188},{"date":"2025-05-30","close":104.15265655517578},{"date":"2025-06-30","close":108.60034942626953},{"date":"2025-07-31","close":110.6214828491211},{"date":"2025-08-29","close":131.290283203125},{"date":"2025-09-30","close":124.28892517089844},{"date":"2025-10-31","close":122.57022857666016},{"date":"2025-11-28","close":130.02723693847656},{"date":"2025-12-31","close":101.80350494384766},{"date":"2026-01-30","close":108.29000854492188},{"date":"2026-02-27","close":113.75689697265625},{"date":"2026-03-31","close":86.38202667236328},{"date":"2026-04-30","close":90.30000305175781},{"date":"2026-05-29","close":89.77999877929688},{"date":"2026-06-30","close":90.48999786376953},{"date":"2026-07-31","close":82.3499984741211},{"date":"2026-08-31","close":84.11000061035156},{"date":"2026-09-04","close":83.58000183105469}],"LH":[{"date":"2014-01-31","close":73.33661651611328},{"date":"2014-02-28","close":76.36544036865234},{"date":"2014-03-31","close":80.17798614501953},{"date":"2014-04-30","close":80.57801055908203},{"date":"2014-05-30","close":83.74562072753906},{"date":"2014-06-30","close":83.59867095947266},{"date":"2014-07-31","close":84.65181732177734},{"date":"2014-08-29","close":87.5418472290039},{"date":"2014-09-30","close":83.06800842285156},{"date":"2014-10-31","close":89.22362518310547},{"date":"2014-11-28","close":85.4273910522461},{"date":"2014-12-31","close":88.08882904052734},{"date":"2015-01-30","close":93.70560455322266},{"date":"2015-02-27","close":100.44086456298828},{"date":"2015-03-31","close":102.93903350830078},{"date":"2015-04-30","close":97.60798645019531},{"date":"2015-05-29","close":96.29357147216797},{"date":"2015-06-30","close":98.96318054199219},{"date":"2015-07-31","close":103.91869354248047},{"date":"2015-08-31","close":96.17929077148438},{"date":"2015-09-30","close":88.55418395996094},{"date":"2015-10-30","close":100.20410919189453},{"date":"2015-11-30","close":99.22444152832031},{"date":"2015-12-31","close":100.93885040283203},{"date":"2016-01-29","close":91.7218017578125},{"date":"2016-02-29","close":89.6726303100586},{"date":"2016-03-31","close":95.62415313720703},{"date":"2016-04-29","close":102.31040954589844},{"date":"2016-05-31","close":104.45752716064453},{"date":"2016-06-30","close":106.35155487060547},{"date":"2016-07-29","close":113.93585205078125},{"date":"2016-08-31","close":111.7887191772461},{"date":"2016-09-30","close":112.23773956298828},{"date":"2016-10-31","close":102.32672119140625},{"date":"2016-11-30","close":102.74308776855469},{"date":"2016-12-30","close":104.8085708618164},{"date":"2017-01-31","close":109.5681381225586},{"date":"2017-02-28","close":116.14008331298828},{"date":"2017-03-31","close":117.12793731689453},{"date":"2017-04-28","close":114.41751098632812},{"date":"2017-05-31","close":113.47868347167969},{"date":"2017-06-30","close":125.83885192871094},{"date":"2017-07-31","close":129.73306274414062},{"date":"2017-08-31","close":128.06761169433594},{"date":"2017-09-29","close":123.25089263916016},{"date":"2017-10-31","close":125.4878158569336},{"date":"2017-11-30","close":129.21058654785156},{"date":"2017-12-29","close":130.22286987304688},{"date":"2018-01-31","close":142.46063232421875},{"date":"2018-02-28","close":140.99110412597656},{"date":"2018-03-29","close":132.05165100097656},{"date":"2018-04-30","close":139.39915466308594},{"date":"2018-05-31","close":147.43246459960938},{"date":"2018-06-29","close":146.5670928955078},{"date":"2018-07-31","close":143.1464080810547},{"date":"2018-08-31","close":141.12991333007812},{"date":"2018-09-28","close":141.79119873046875},{"date":"2018-10-31","close":131.0719451904297},{"date":"2018-11-30","close":118.89952087402344},{"date":"2018-12-31","close":103.15945434570312},{"date":"2019-01-31","close":113.76438903808594},{"date":"2019-02-28","close":121.02214050292969},{"date":"2019-03-29","close":124.89183044433594},{"date":"2019-04-30","close":130.5576171875},{"date":"2019-05-31","close":132.75372314453125},{"date":"2019-06-28","close":141.15440368652344},{"date":"2019-07-31","close":136.76220703125},{"date":"2019-08-30","close":136.7948455810547},{"date":"2019-09-30","close":137.15406799316406},{"date":"2019-10-31","close":134.51712036132812},{"date":"2019-11-29","close":140.65638732910156},{"date":"2019-12-31","close":138.10923767089844},{"date":"2020-01-31","close":143.19534301757812},{"date":"2020-02-28","close":143.43215942382812},{"date":"2020-03-31","close":103.18394470214844},{"date":"2020-04-30","close":134.25587463378906},{"date":"2020-05-29","close":143.1300811767578},{"date":"2020-06-30","close":135.611083984375},{"date":"2020-07-31","close":157.49856567382812},{"date":"2020-08-31","close":143.4811248779297},{"date":"2020-09-30","close":153.70237731933594},{"date":"2020-10-30","close":163.0908966064453},{"date":"2020-11-30","close":163.1479949951172},{"date":"2020-12-31","close":166.17684936523438},{"date":"2021-01-29","close":186.880615234375},{"date":"2021-02-26","close":195.86090087890625},{"date":"2021-03-31","close":208.20477294921875},{"date":"2021-04-30","close":217.05445861816406},{"date":"2021-05-28","close":224.08358764648438},{"date":"2021-06-30","close":225.20208740234375},{"date":"2021-07-30","close":241.7748565673828},{"date":"2021-08-31","close":247.67738342285156},{"date":"2021-09-30","close":229.76573181152344},{"date":"2021-10-29","close":234.32118225097656},{"date":"2021-11-30","close":232.9414825439453},{"date":"2021-12-31","close":256.5188903808594},{"date":"2022-01-31","close":221.53648376464844},{"date":"2022-02-28","close":221.454833984375},{"date":"2022-03-31","close":215.250244140625},{"date":"2022-04-29","close":196.1629638671875},{"date":"2022-05-31","close":202.0076141357422},{"date":"2022-06-30","close":191.88758850097656},{"date":"2022-07-29","close":214.67405700683594},{"date":"2022-08-31","close":184.95880126953125},{"date":"2022-09-30","close":168.16004943847656},{"date":"2022-10-31","close":182.15902709960938},{"date":"2022-11-30","close":198.2083282470703},{"date":"2022-12-30","close":193.90980529785156},{"date":"2023-01-31","close":207.61227416992188},{"date":"2023-02-28","close":197.68038940429688},{"date":"2023-03-31","close":189.47122192382812},{"date":"2023-04-28","close":187.23312377929688},{"date":"2023-05-31","close":176.10496520996094},{"date":"2023-06-30","close":199.96902465820312},{"date":"2023-07-31","close":206.33648681640625},{"date":"2023-08-31","close":201.38711547851562},{"date":"2023-09-29","close":194.5645294189453},{"date":"2023-10-31","close":193.287109375},{"date":"2023-11-30","close":210.6366729736328},{"date":"2023-12-29","close":220.7164764404297},{"date":"2024-01-31","close":215.87081909179688},{"date":"2024-02-29","close":210.27874755859375},{"date":"2024-03-28","close":212.8411102294922},{"date":"2024-04-30","close":196.19065856933594},{"date":"2024-05-31","close":190.5930938720703},{"date":"2024-06-28","close":199.00262451171875},{"date":"2024-07-31","close":210.66839599609375},{"date":"2024-08-30","close":225.50210571289062},{"date":"2024-09-30","close":219.2144775390625},{"date":"2024-10-31","close":223.91305541992188},{"date":"2024-11-29","close":237.26502990722656},{"date":"2024-12-31","close":225.6162567138672},{"date":"2025-01-31","close":245.76547241210938},{"date":"2025-02-28","close":247.69293212890625},{"date":"2025-03-31","close":229.636962890625},{"date":"2025-04-30","close":237.79666137695312},{"date":"2025-05-30","close":246.36862182617188},{"date":"2025-06-30","close":259.7671203613281},{"date":"2025-07-31","close":257.3625183105469},{"date":"2025-08-29","close":275.7963562011719},{"date":"2025-09-30","close":284.7947998046875},{"date":"2025-10-31","close":251.95599365234375},{"date":"2025-11-28","close":267.3724670410156},{"date":"2025-12-31","close":249.56622314453125},{"date":"2026-01-30","close":270.0981140136719},{"date":"2026-02-27","close":288.3277282714844},{"date":"2026-03-31","close":266.078857421875},{"date":"2026-04-30","close":256.0962829589844},{"date":"2026-05-29","close":260.05999755859375},{"date":"2026-06-30","close":280},{"date":"2026-07-31","close":308.53851318359375},{"date":"2026-08-31","close":332.6600036621094},{"date":"2026-09-04","close":326.8900146484375}],"LHX":[{"date":"2014-01-31","close":54.01335906982422},{"date":"2014-02-28","close":57.50313186645508},{"date":"2014-03-31","close":57.31075668334961},{"date":"2014-04-30","close":57.59278106689453},{"date":"2014-05-30","close":60.84471130371094},{"date":"2014-06-30","close":59.663265228271484},{"date":"2014-07-31","close":53.77175521850586},{"date":"2014-08-29","close":56.229183197021484},{"date":"2014-09-30","close":52.651283264160156},{"date":"2014-10-31","close":55.18869400024414},{"date":"2014-11-28","close":57.212154388427734},{"date":"2014-12-31","close":57.33187484741211},{"date":"2015-01-30","close":53.5880012512207},{"date":"2015-02-27","close":62.009765625},{"date":"2015-03-31","close":63.26084899902344},{"date":"2015-04-30","close":64.44963836669922},{"date":"2015-05-29","close":64.00922393798828},{"date":"2015-06-30","close":62.14273452758789},{"date":"2015-07-31","close":67.01497650146484},{"date":"2015-08-31","close":62.07007598876953},{"date":"2015-09-30","close":59.491111755371094},{"date":"2015-10-30","close":64.35450744628906},{"date":"2015-11-30","close":68.02957153320312},{"date":"2015-12-31","close":71.11479949951172},{"date":"2016-01-29","close":71.17205810546875},{"date":"2016-02-29","close":63.8477897644043},{"date":"2016-03-31","close":64.12100982666016},{"date":"2016-04-29","close":65.8916244506836},{"date":"2016-05-31","close":65.27965545654297},{"date":"2016-06-30","close":69.1498794555664},{"date":"2016-07-29","close":71.78524780273438},{"date":"2016-08-31","close":77.05602264404297},{"date":"2016-09-30","close":76.35205841064453},{"date":"2016-10-31","close":74.35179901123047},{"date":"2016-11-30","close":86.75018310546875},{"date":"2016-12-30","close":85.8371353149414},{"date":"2017-01-31","close":86.03814697265625},{"date":"2017-02-28","close":92.06106567382812},{"date":"2017-03-31","close":93.66001892089844},{"date":"2017-04-28","close":94.18185424804688},{"date":"2017-05-31","close":94.86402893066406},{"date":"2017-06-30","close":92.25901794433594},{"date":"2017-07-31","close":96.81779479980469},{"date":"2017-08-31","close":103.94783782958984},{"date":"2017-09-29","close":111.89361572265625},{"date":"2017-10-31","close":118.38560485839844},{"date":"2017-11-30","close":123.2929458618164},{"date":"2017-12-29","close":120.8612060546875},{"date":"2018-01-31","close":135.98915100097656},{"date":"2018-02-28","close":133.233154296875},{"date":"2018-03-29","close":138.1193084716797},{"date":"2018-04-30","close":133.95724487304688},{"date":"2018-05-31","close":129.3443145751953},{"date":"2018-06-29","close":124.24689483642578},{"date":"2018-07-31","close":141.79139709472656},{"date":"2018-08-31","close":139.69398498535156},{"date":"2018-09-28","close":146.06832885742188},{"date":"2018-10-31","close":128.37196350097656},{"date":"2018-11-30","close":123.97944641113281},{"date":"2018-12-31","close":116.78095245361328},{"date":"2019-01-31","close":132.8518829345703},{"date":"2019-02-28","close":143.04254150390625},{"date":"2019-03-29","close":139.10858154296875},{"date":"2019-04-30","close":146.76466369628906},{"date":"2019-05-31","close":163.6546630859375},{"date":"2019-06-28","close":165.35073852539062},{"date":"2019-07-31","close":181.4984893798828},{"date":"2019-08-30","close":184.82943725585938},{"date":"2019-09-30","close":183.05715942382812},{"date":"2019-10-31","close":181.01287841796875},{"date":"2019-11-29","close":177.08139038085938},{"date":"2019-12-31","close":174.2458038330078},{"date":"2020-01-31","close":194.90489196777344},{"date":"2020-02-28","close":174.12252807617188},{"date":"2020-03-31","close":159.33404541015625},{"date":"2020-04-30","close":171.3468780517578},{"date":"2020-05-29","close":176.43338012695312},{"date":"2020-06-30","close":150.7323455810547},{"date":"2020-07-31","close":149.5419464111328},{"date":"2020-08-31","close":160.56678771972656},{"date":"2020-09-30","close":151.59242248535156},{"date":"2020-10-30","close":143.8004150390625},{"date":"2020-11-30","close":172.10772705078125},{"date":"2020-12-31","close":169.4453125},{"date":"2021-01-29","close":153.74859619140625},{"date":"2021-02-26","close":163.07159423828125},{"date":"2021-03-31","close":182.6662139892578},{"date":"2021-04-30","close":188.5694122314453},{"date":"2021-05-28","close":197.44747924804688},{"date":"2021-06-30","close":195.71804809570312},{"date":"2021-07-30","close":205.3070068359375},{"date":"2021-08-31","close":210.9843292236328},{"date":"2021-09-30","close":200.2993927001953},{"date":"2021-10-29","close":209.66685485839844},{"date":"2021-11-30","close":191.03073120117188},{"date":"2021-12-31","close":194.83164978027344},{"date":"2022-01-31","close":191.22262573242188},{"date":"2022-02-28","close":230.52882385253906},{"date":"2022-03-31","close":228.01974487304688},{"date":"2022-04-29","close":213.14393615722656},{"date":"2022-05-31","close":221.0728302001953},{"date":"2022-06-30","close":222.8404541015625},{"date":"2022-07-29","close":221.24545288085938},{"date":"2022-08-31","close":210.38462829589844},{"date":"2022-09-30","close":192.5584259033203},{"date":"2022-10-31","close":228.3590850830078},{"date":"2022-11-30","close":211.463134765625},{"date":"2022-12-30","close":193.89089965820312},{"date":"2023-01-31","close":200.0463104248047},{"date":"2023-02-28","close":196.6659698486328},{"date":"2023-03-31","close":183.7515411376953},{"date":"2023-04-28","close":182.7308807373047},{"date":"2023-05-31","close":164.7246551513672},{"date":"2023-06-30","close":184.507080078125},{"date":"2023-07-31","close":178.58840942382812},{"date":"2023-08-31","close":167.84422302246094},{"date":"2023-09-29","close":165.1598663330078},{"date":"2023-10-31","close":170.17764282226562},{"date":"2023-11-30","close":182.0985107421875},{"date":"2023-12-29","close":201.00408935546875},{"date":"2024-01-31","close":198.904541015625},{"date":"2024-02-29","close":201.99661254882812},{"date":"2024-03-28","close":204.4709930419922},{"date":"2024-04-30","close":205.3825225830078},{"date":"2024-05-31","close":215.7259979248047},{"date":"2024-06-28","close":216.59466552734375},{"date":"2024-07-31","close":218.822509765625},{"date":"2024-08-30","close":228.25477600097656},{"date":"2024-09-30","close":230.5623321533203},{"date":"2024-10-31","close":239.867431640625},{"date":"2024-11-29","close":239.81114196777344},{"date":"2024-12-31","close":204.7816925048828},{"date":"2025-01-31","close":206.46644592285156},{"date":"2025-02-28","close":200.720703125},{"date":"2025-03-31","close":204.95448303222656},{"date":"2025-04-30","close":215.44161987304688},{"date":"2025-05-30","close":239.25550842285156},{"date":"2025-06-30","close":246.8384246826172},{"date":"2025-07-31","close":270.4358825683594},{"date":"2025-08-29","close":273.1911926269531},{"date":"2025-09-30","close":301.8648376464844},{"date":"2025-10-31","close":285.744140625},{"date":"2025-11-28","close":276.6019592285156},{"date":"2025-12-31","close":291.3704528808594},{"date":"2026-01-30","close":340.28125},{"date":"2026-02-27","close":361.8087463378906},{"date":"2026-03-31","close":343.75726318359375},{"date":"2026-04-30","close":319.25653076171875},{"date":"2026-05-29","close":313.908203125},{"date":"2026-06-30","close":290.5899963378906},{"date":"2026-07-31","close":277.05999755859375},{"date":"2026-08-31","close":266.25},{"date":"2026-09-04","close":256.45001220703125}],"LII":[{"date":"2014-01-31","close":74.6181869506836},{"date":"2014-02-28","close":79.20423126220703},{"date":"2014-03-31","close":78.57917785644531},{"date":"2014-04-30","close":72.45946502685547},{"date":"2014-05-30","close":73.40160369873047},{"date":"2014-06-30","close":77.68318176269531},{"date":"2014-07-31","close":73.99723815917969},{"date":"2014-08-29","close":72.64427185058594},{"date":"2014-09-30","close":66.92601013183594},{"date":"2014-10-31","close":77.41720581054688},{"date":"2014-11-28","close":81.55278015136719},{"date":"2014-12-31","close":83.03192901611328},{"date":"2015-01-30","close":85.8616714477539},{"date":"2015-02-27","close":91.05828857421875},{"date":"2015-03-31","close":97.81477355957031},{"date":"2015-04-30","close":92.79662322998047},{"date":"2015-05-29","close":98.61176300048828},{"date":"2015-06-30","close":94.62445831298828},{"date":"2015-07-31","close":103.74507141113281},{"date":"2015-08-31","close":103.71876525878906},{"date":"2015-09-30","close":99.8924331665039},{"date":"2015-10-30","close":117.06269073486328},{"date":"2015-11-30","close":119.80394744873047},{"date":"2015-12-31","close":110.4033432006836},{"date":"2016-01-29","close":105.91297149658203},{"date":"2016-02-29","close":114.21309661865234},{"date":"2016-03-31","close":119.82154083251953},{"date":"2016-04-29","close":119.60877990722656},{"date":"2016-05-31","close":121.73593139648438},{"date":"2016-06-30","close":126.7870101928711},{"date":"2016-07-29","close":139.412353515625},{"date":"2016-08-31","close":143.20884704589844},{"date":"2016-09-30","close":139.9985809326172},{"date":"2016-10-31","close":130.06683349609375},{"date":"2016-11-30","close":132.54530334472656},{"date":"2016-12-30","close":136.93104553222656},{"date":"2017-01-31","close":140.1851348876953},{"date":"2017-02-28","close":147.1671142578125},{"date":"2017-03-31","close":149.94317626953125},{"date":"2017-04-28","close":148.23133850097656},{"date":"2017-05-31","close":158.7264404296875},{"date":"2017-06-30","close":165.0447235107422},{"date":"2017-07-31","close":153.68467712402344},{"date":"2017-08-31","close":148.9482879638672},{"date":"2017-09-29","close":161.32232666015625},{"date":"2017-10-31","close":172.2832794189453},{"date":"2017-11-30","close":189.0581512451172},{"date":"2017-12-29","close":188.18431091308594},{"date":"2018-01-31","close":196.90406799316406},{"date":"2018-02-28","close":184.9042205810547},{"date":"2018-03-29","close":185.1396942138672},{"date":"2018-04-30","close":175.17474365234375},{"date":"2018-05-31","close":184.1793975830078},{"date":"2018-06-29","close":181.9174041748047},{"date":"2018-07-31","close":197.30523681640625},{"date":"2018-08-31","close":202.51319885253906},{"date":"2018-09-28","close":199.09214782714844},{"date":"2018-10-31","close":192.24610900878906},{"date":"2018-11-30","close":205.9383087158203},{"date":"2018-12-31","close":200.09603881835938},{"date":"2019-01-31","close":209.6226348876953},{"date":"2019-02-28","close":224.22352600097656},{"date":"2019-03-29","close":242.31854248046875},{"date":"2019-04-30","close":248.77975463867188},{"date":"2019-05-31","close":242.052734375},{"date":"2019-06-28","close":252.75173950195312},{"date":"2019-07-31","close":235.73007202148438},{"date":"2019-08-30","close":233.2484893798828},{"date":"2019-09-30","close":224.02713012695312},{"date":"2019-10-31","close":228.07484436035156},{"date":"2019-11-29","close":235.90293884277344},{"date":"2019-12-31","close":225.66323852539062},{"date":"2020-01-31","close":215.4978790283203},{"date":"2020-02-28","close":211.0117645263672},{"date":"2020-03-31","close":168.84353637695312},{"date":"2020-04-30","close":173.38536071777344},{"date":"2020-05-29","close":198.61111450195312},{"date":"2020-06-30","close":217.13937377929688},{"date":"2020-07-31","close":249.8979949951172},{"date":"2020-08-31","close":261.25872802734375},{"date":"2020-09-30","close":254.7835693359375},{"date":"2020-10-30","close":253.89559936523438},{"date":"2020-11-30","close":269.0081481933594},{"date":"2020-12-31","close":256.7865905761719},{"date":"2021-01-29","close":258.2112731933594},{"date":"2021-02-26","close":262.2228088378906},{"date":"2021-03-31","close":292.75799560546875},{"date":"2021-04-30","close":315.0725402832031},{"date":"2021-05-28","close":328.7808532714844},{"date":"2021-06-30","close":330.4984130859375},{"date":"2021-07-30","close":310.3650817871094},{"date":"2021-08-31","close":315.7823486328125},{"date":"2021-09-30","close":277.9916687011719},{"date":"2021-10-29","close":282.82061767578125},{"date":"2021-11-30","close":292.02490234375},{"date":"2021-12-31","close":307.3875427246094},{"date":"2022-01-31","close":268.779296875},{"date":"2022-02-28","close":252.96261596679688},{"date":"2022-03-31","close":245.20809936523438},{"date":"2022-04-29","close":202.7298126220703},{"date":"2022-05-31","close":198.6503143310547},{"date":"2022-06-30","close":197.48764038085938},{"date":"2022-07-29","close":228.97625732421875},{"date":"2022-08-31","close":230.54464721679688},{"date":"2022-09-30","close":213.79046630859375},{"date":"2022-10-31","close":224.255859375},{"date":"2022-11-30","close":250.04470825195312},{"date":"2022-12-30","close":230.7113037109375},{"date":"2023-01-31","close":251.33956909179688},{"date":"2023-02-28","close":245.75576782226562},{"date":"2023-03-31","close":243.38427734375},{"date":"2023-04-28","close":273.0517883300781},{"date":"2023-05-31","close":266.85296630859375},{"date":"2023-06-30","close":316.90875244140625},{"date":"2023-07-31","close":357.11639404296875},{"date":"2023-08-31","close":367.3103332519531},{"date":"2023-09-29","close":365.0001220703125},{"date":"2023-10-31","close":361.1984558105469},{"date":"2023-11-30","close":396.40789794921875},{"date":"2023-12-29","close":437.30914306640625},{"date":"2024-01-31","close":418.3908996582031},{"date":"2024-02-29","close":460.4586486816406},{"date":"2024-03-28","close":478.69598388671875},{"date":"2024-04-30","close":453.8778076171875},{"date":"2024-05-31","close":492.2510070800781},{"date":"2024-06-28","close":525.0770263671875},{"date":"2024-07-31","close":572.6987915039062},{"date":"2024-08-30","close":579.2650146484375},{"date":"2024-09-30","close":594.2337646484375},{"date":"2024-10-31","close":592.5423583984375},{"date":"2024-11-29","close":656.0279541015625},{"date":"2024-12-31","close":600.2846069335938},{"date":"2025-01-31","close":583.6544189453125},{"date":"2025-02-28","close":592.1567993164062},{"date":"2025-03-31","close":552.5318603515625},{"date":"2025-04-30","close":539.8206787109375},{"date":"2025-05-30","close":557.2964477539062},{"date":"2025-06-30","close":567.2745361328125},{"date":"2025-07-31","close":602.6624145507812},{"date":"2025-08-29","close":552.0545043945312},{"date":"2025-09-30","close":525.1624145507812},{"date":"2025-10-31","close":500.99560546875},{"date":"2025-11-28","close":494.9142150878906},{"date":"2025-12-31","close":483.0006408691406},{"date":"2026-01-30","close":492.4501647949219},{"date":"2026-02-27","close":566.9125366210938},{"date":"2026-03-31","close":463.02032470703125},{"date":"2026-04-30","close":533.6111450195312},{"date":"2026-05-29","close":500.95941162109375},{"date":"2026-06-30","close":572.9500122070312},{"date":"2026-07-31","close":415.8800048828125},{"date":"2026-08-31","close":382.6400146484375},{"date":"2026-09-04","close":390.5299987792969}],"LIN":[{"date":"2014-01-31","close":99.39089965820312},{"date":"2014-02-28","close":103.89346313476562},{"date":"2014-03-31","close":104.89205169677734},{"date":"2014-04-30","close":104.55570220947266},{"date":"2014-05-30","close":105.90919494628906},{"date":"2014-06-30","close":106.90958404541016},{"date":"2014-07-31","close":103.12700653076172},{"date":"2014-08-29","close":105.87136840820312},{"date":"2014-09-30","close":104.33197784423828},{"date":"2014-10-31","close":101.89756774902344},{"date":"2014-11-28","close":103.83055114746094},{"date":"2014-12-31","close":105.31783294677734},{"date":"2015-01-30","close":98.02621459960938},{"date":"2015-02-27","close":103.96845245361328},{"date":"2015-03-31","close":98.69497680664062},{"date":"2015-04-30","close":99.66773223876953},{"date":"2015-05-29","close":100.42790222167969},{"date":"2015-06-30","close":98.29576110839844},{"date":"2015-07-31","close":93.84759521484375},{"date":"2015-08-31","close":86.94922637939453},{"date":"2015-09-30","close":84.33653259277344},{"date":"2015-10-30","close":91.97864532470703},{"date":"2015-11-30","close":93.39448547363281},{"date":"2015-12-31","close":85.3365249633789},{"date":"2016-01-29","close":83.33645629882812},{"date":"2016-02-29","close":84.82817840576172},{"date":"2016-03-31","close":96.07044219970703},{"date":"2016-04-29","close":98.59705352783203},{"date":"2016-05-31","close":92.21755981445312},{"date":"2016-06-30","close":94.98562622070312},{"date":"2016-07-29","close":98.49295043945312},{"date":"2016-08-31","close":103.1412582397461},{"date":"2016-09-30","close":102.74287414550781},{"date":"2016-10-31","close":99.53719329833984},{"date":"2016-11-30","close":102.29219055175781},{"date":"2016-12-30","close":100.27667236328125},{"date":"2017-01-31","close":101.3462905883789},{"date":"2017-02-28","close":101.57730865478516},{"date":"2017-03-31","close":102.16092681884766},{"date":"2017-04-28","close":107.65660095214844},{"date":"2017-05-31","close":113.95333862304688},{"date":"2017-06-30","close":114.8396987915039},{"date":"2017-07-31","close":112.76905822753906},{"date":"2017-08-31","close":113.96466064453125},{"date":"2017-09-29","close":121.7973861694336},{"date":"2017-10-31","close":127.35816955566406},{"date":"2017-11-30","close":134.1566619873047},{"date":"2017-12-29","close":135.51666259765625},{"date":"2018-01-31","close":141.48301696777344},{"date":"2018-02-28","close":131.1974334716797},{"date":"2018-03-29","close":127.1092529296875},{"date":"2018-04-30","close":134.3499755859375},{"date":"2018-05-31","close":137.6444091796875},{"date":"2018-06-29","close":140.0334930419922},{"date":"2018-07-31","close":148.31243896484375},{"date":"2018-08-31","close":140.77748107910156},{"date":"2018-09-28","close":143.03787231445312},{"date":"2018-10-31","close":147.256103515625},{"date":"2018-11-30","close":141.54278564453125},{"date":"2018-12-31","close":139.59799194335938},{"date":"2019-01-31","close":145.8335418701172},{"date":"2019-02-28","close":154.985595703125},{"date":"2019-03-29","close":158.21066284179688},{"date":"2019-04-30","close":162.10459899902344},{"date":"2019-05-31","close":163.1436767578125},{"date":"2019-06-28","close":181.4414825439453},{"date":"2019-07-31","close":172.8392791748047},{"date":"2019-08-30","close":171.49737548828125},{"date":"2019-09-30","close":175.864013671875},{"date":"2019-10-31","close":180.06724548339844},{"date":"2019-11-29","close":187.20274353027344},{"date":"2019-12-31","close":194.0997314453125},{"date":"2020-01-31","close":185.1924591064453},{"date":"2020-02-28","close":174.14271545410156},{"date":"2020-03-31","close":158.46563720703125},{"date":"2020-04-30","close":168.53231811523438},{"date":"2020-05-29","close":185.3406524658203},{"date":"2020-06-30","close":195.20582580566406},{"date":"2020-07-31","close":225.57589721679688},{"date":"2020-08-31","close":229.83694458007812},{"date":"2020-09-30","close":219.9766387939453},{"date":"2020-10-30","close":203.54281616210938},{"date":"2020-11-30","close":236.872314453125},{"date":"2020-12-31","close":244.33062744140625},{"date":"2021-01-29","close":227.5387420654297},{"date":"2021-02-26","close":226.49098205566406},{"date":"2021-03-31","close":260.8672180175781},{"date":"2021-04-30","close":266.1750793457031},{"date":"2021-05-28","close":279.9197082519531},{"date":"2021-06-30","close":270.1582946777344},{"date":"2021-07-30","close":287.2498779296875},{"date":"2021-08-31","close":293.9781188964844},{"date":"2021-09-30","close":275.0868225097656},{"date":"2021-10-29","close":299.296875},{"date":"2021-11-30","close":298.3029479980469},{"date":"2021-12-31","close":325.914306640625},{"date":"2022-01-31","close":299.80767822265625},{"date":"2022-02-28","close":275.87420654296875},{"date":"2022-03-31","close":301.71905517578125},{"date":"2022-04-29","close":294.6632385253906},{"date":"2022-05-31","close":306.67791748046875},{"date":"2022-06-30","close":272.585693359375},{"date":"2022-07-29","close":286.30352783203125},{"date":"2022-08-31","close":268.1582946777344},{"date":"2022-09-30","close":256.63958740234375},{"date":"2022-10-31","close":283.06610107421875},{"date":"2022-11-30","close":320.31640625},{"date":"2022-12-30","close":311.5946350097656},{"date":"2023-01-31","close":316.1418151855469},{"date":"2023-02-28","close":332.7923889160156},{"date":"2023-03-31","close":340.818603515625},{"date":"2023-04-28","close":354.2523498535156},{"date":"2023-05-31","close":339.1117858886719},{"date":"2023-06-30","close":366.7259216308594},{"date":"2023-07-31","close":375.9547119140625},{"date":"2023-08-31","close":372.46148681640625},{"date":"2023-09-29","close":359.50909423828125},{"date":"2023-10-31","close":368.9808044433594},{"date":"2023-11-30","close":399.50067138671875},{"date":"2023-12-29","close":397.7718811035156},{"date":"2024-01-31","close":392.0771179199219},{"date":"2024-02-29","close":434.6813659667969},{"date":"2024-03-28","close":451.0228271484375},{"date":"2024-04-30","close":428.3318176269531},{"date":"2024-05-31","close":423.047607421875},{"date":"2024-06-28","close":427.61187744140625},{"date":"2024-07-31","close":441.9270324707031},{"date":"2024-08-30","close":466.0453796386719},{"date":"2024-09-30","close":466.05743408203125},{"date":"2024-10-31","close":445.81658935546875},{"date":"2024-11-29","close":450.5469665527344},{"date":"2024-12-31","close":410.4267272949219},{"date":"2025-01-31","close":437.33624267578125},{"date":"2025-02-28","close":457.8540954589844},{"date":"2025-03-31","close":457.9945983886719},{"date":"2025-04-30","close":445.7883605957031},{"date":"2025-05-30","close":459.9027099609375},{"date":"2025-06-30","close":462.9482421875},{"date":"2025-07-31","close":454.1467590332031},{"date":"2025-08-29","close":471.9372863769531},{"date":"2025-09-30","close":470.1859130859375},{"date":"2025-10-31","close":414.060546875},{"date":"2025-11-28","close":406.16143798828125},{"date":"2025-12-31","close":423.6230163574219},{"date":"2026-01-30","close":454.0045471191406},{"date":"2026-02-27","close":504.7828674316406},{"date":"2026-03-31","close":494.1972351074219},{"date":"2026-04-30","close":499.560302734375},{"date":"2026-05-29","close":496.12115478515625},{"date":"2026-06-30","close":518.9400024414062},{"date":"2026-07-31","close":476.8097839355469},{"date":"2026-08-31","close":487.9729919433594},{"date":"2026-09-04","close":477.57000732421875}],"LITE":[{"date":"2015-07-31","close":19.700000762939453},{"date":"2015-08-31","close":19.739999771118164},{"date":"2015-09-30","close":16.950000762939453},{"date":"2015-10-30","close":14.34000015258789},{"date":"2015-11-30","close":20},{"date":"2015-12-31","close":22.020000457763672},{"date":"2016-01-29","close":19.729999542236328},{"date":"2016-02-29","close":24.030000686645508},{"date":"2016-03-31","close":26.969999313354492},{"date":"2016-04-29","close":25.299999237060547},{"date":"2016-05-31","close":25.34000015258789},{"date":"2016-06-30","close":24.200000762939453},{"date":"2016-07-29","close":30.25},{"date":"2016-08-31","close":35.119998931884766},{"date":"2016-09-30","close":41.77000045776367},{"date":"2016-10-31","close":33.599998474121094},{"date":"2016-11-30","close":40.099998474121094},{"date":"2016-12-30","close":38.650001525878906},{"date":"2017-01-31","close":37.95000076293945},{"date":"2017-02-28","close":45.900001525878906},{"date":"2017-03-31","close":53.349998474121094},{"date":"2017-04-28","close":42.75},{"date":"2017-05-31","close":57.04999923706055},{"date":"2017-06-30","close":57.04999923706055},{"date":"2017-07-31","close":62.599998474121094},{"date":"2017-08-31","close":56.849998474121094},{"date":"2017-09-29","close":54.349998474121094},{"date":"2017-10-31","close":63.150001525878906},{"date":"2017-11-30","close":54.04999923706055},{"date":"2017-12-29","close":48.900001525878906},{"date":"2018-01-31","close":46.29999923706055},{"date":"2018-02-28","close":61},{"date":"2018-03-29","close":63.79999923706055},{"date":"2018-04-30","close":50.45000076293945},{"date":"2018-05-31","close":58.75},{"date":"2018-06-29","close":57.900001525878906},{"date":"2018-07-31","close":52.25},{"date":"2018-08-31","close":67.9000015258789},{"date":"2018-09-28","close":59.95000076293945},{"date":"2018-10-31","close":54.650001525878906},{"date":"2018-11-30","close":44.470001220703125},{"date":"2018-12-31","close":42.0099983215332},{"date":"2019-01-31","close":48.90999984741211},{"date":"2019-02-28","close":49.75},{"date":"2019-03-29","close":56.540000915527344},{"date":"2019-04-30","close":61.970001220703125},{"date":"2019-05-31","close":40.470001220703125},{"date":"2019-06-28","close":53.40999984741211},{"date":"2019-07-31","close":56.630001068115234},{"date":"2019-08-30","close":55.7599983215332},{"date":"2019-09-30","close":53.560001373291016},{"date":"2019-10-31","close":62.65999984741211},{"date":"2019-11-29","close":73.66000366210938},{"date":"2019-12-31","close":79.30000305175781},{"date":"2020-01-31","close":75.7699966430664},{"date":"2020-02-28","close":77.81999969482422},{"date":"2020-03-31","close":73.69999694824219},{"date":"2020-04-30","close":80.91000366210938},{"date":"2020-05-29","close":73.31999969482422},{"date":"2020-06-30","close":81.43000030517578},{"date":"2020-07-31","close":92.83000183105469},{"date":"2020-08-31","close":86},{"date":"2020-09-30","close":75.12999725341797},{"date":"2020-10-30","close":82.69000244140625},{"date":"2020-11-30","close":86.37999725341797},{"date":"2020-12-31","close":94.80000305175781},{"date":"2021-01-29","close":93.80000305175781},{"date":"2021-02-26","close":90},{"date":"2021-03-31","close":91.3499984741211},{"date":"2021-04-30","close":85.05000305175781},{"date":"2021-05-28","close":81.37000274658203},{"date":"2021-06-30","close":82.02999877929688},{"date":"2021-07-30","close":83.98999786376953},{"date":"2021-08-31","close":86.63999938964844},{"date":"2021-09-30","close":83.54000091552734},{"date":"2021-10-29","close":82.58000183105469},{"date":"2021-11-30","close":86.7699966430664},{"date":"2021-12-31","close":105.7699966430664},{"date":"2022-01-31","close":101.4800033569336},{"date":"2022-02-28","close":98.86000061035156},{"date":"2022-03-31","close":97.5999984741211},{"date":"2022-04-29","close":81.20999908447266},{"date":"2022-05-31","close":86.08000183105469},{"date":"2022-06-30","close":79.41999816894531},{"date":"2022-07-29","close":90.45999908447266},{"date":"2022-08-31","close":83.55000305175781},{"date":"2022-09-30","close":68.56999969482422},{"date":"2022-10-31","close":74.44999694824219},{"date":"2022-11-30","close":54.939998626708984},{"date":"2022-12-30","close":52.16999816894531},{"date":"2023-01-31","close":60.18000030517578},{"date":"2023-02-28","close":53.810001373291016},{"date":"2023-03-31","close":54.0099983215332},{"date":"2023-04-28","close":48.25},{"date":"2023-05-31","close":52.900001525878906},{"date":"2023-06-30","close":56.72999954223633},{"date":"2023-07-31","close":52.36000061035156},{"date":"2023-08-31","close":54.130001068115234},{"date":"2023-09-29","close":45.18000030517578},{"date":"2023-10-31","close":39.209999084472656},{"date":"2023-11-30","close":42.79999923706055},{"date":"2023-12-29","close":52.41999816894531},{"date":"2024-01-31","close":54.939998626708984},{"date":"2024-02-29","close":48.470001220703125},{"date":"2024-03-28","close":47.349998474121094},{"date":"2024-04-30","close":43.7599983215332},{"date":"2024-05-31","close":43.5},{"date":"2024-06-28","close":50.91999816894531},{"date":"2024-07-31","close":51.779998779296875},{"date":"2024-08-30","close":57.61000061035156},{"date":"2024-09-30","close":63.380001068115234},{"date":"2024-10-31","close":63.869998931884766},{"date":"2024-11-29","close":86.97000122070312},{"date":"2024-12-31","close":83.94999694824219},{"date":"2025-01-31","close":85.05999755859375},{"date":"2025-02-28","close":70.33000183105469},{"date":"2025-03-31","close":62.34000015258789},{"date":"2025-04-30","close":59.040000915527344},{"date":"2025-05-30","close":72.27999877929688},{"date":"2025-06-30","close":95.05999755859375},{"date":"2025-07-31","close":110.08000183105469},{"date":"2025-08-29","close":132.80999755859375},{"date":"2025-09-30","close":162.7100067138672},{"date":"2025-10-31","close":201.55999755859375},{"date":"2025-11-28","close":325.1600036621094},{"date":"2025-12-31","close":368.5899963378906},{"date":"2026-01-30","close":391.8399963378906},{"date":"2026-02-27","close":700.9099731445312},{"date":"2026-03-31","close":702.760009765625},{"date":"2026-04-30","close":902.3200073242188},{"date":"2026-05-29","close":854.9600219726562},{"date":"2026-06-30","close":858.0599975585938},{"date":"2026-07-31","close":713.9400024414062},{"date":"2026-08-31","close":914.760009765625},{"date":"2026-09-04","close":881.2550048828125}],"LLY":[{"date":"2014-01-31","close":42.744266510009766},{"date":"2014-02-28","close":47.6041145324707},{"date":"2014-03-31","close":47.005157470703125},{"date":"2014-04-30","close":47.19681167602539},{"date":"2014-05-30","close":48.201229095458984},{"date":"2014-06-30","close":50.06132507324219},{"date":"2014-07-31","close":49.16752243041992},{"date":"2014-08-29","close":51.592529296875},{"date":"2014-09-30","close":52.639652252197266},{"date":"2014-10-31","close":53.84098815917969},{"date":"2014-11-28","close":55.69618225097656},{"date":"2014-12-31","close":56.407493591308594},{"date":"2015-01-30","close":58.868534088134766},{"date":"2015-02-27","close":57.782108306884766},{"date":"2015-03-31","close":59.824283599853516},{"date":"2015-04-30","close":59.18198013305664},{"date":"2015-05-29","close":65.42021942138672},{"date":"2015-06-30","close":69.22601318359375},{"date":"2015-07-31","close":70.07173156738281},{"date":"2015-08-31","close":68.69189453125},{"date":"2015-09-30","close":69.8096923828125},{"date":"2015-10-30","close":68.041259765625},{"date":"2015-11-30","close":68.86721801757812},{"date":"2015-12-31","close":70.73074340820312},{"date":"2016-01-29","close":66.3992919921875},{"date":"2016-02-29","close":60.86022186279297},{"date":"2016-03-31","close":60.868656158447266},{"date":"2016-04-29","close":63.84406280517578},{"date":"2016-05-31","close":63.84494400024414},{"date":"2016-06-30","close":67.01036071777344},{"date":"2016-07-29","close":70.53321075439453},{"date":"2016-08-31","close":66.58100891113281},{"date":"2016-09-30","close":68.7304458618164},{"date":"2016-10-31","close":63.232696533203125},{"date":"2016-11-30","close":57.854434967041016},{"date":"2016-12-30","close":63.39680862426758},{"date":"2017-01-31","close":66.39639282226562},{"date":"2017-02-28","close":71.85887145996094},{"date":"2017-03-31","close":72.9869613647461},{"date":"2017-04-28","close":71.20803833007812},{"date":"2017-05-31","close":69.49319458007812},{"date":"2017-06-30","close":71.87747192382812},{"date":"2017-07-31","close":72.19186401367188},{"date":"2017-08-31","close":71.44817352294922},{"date":"2017-09-29","close":75.18362426757812},{"date":"2017-10-31","close":72.01946258544922},{"date":"2017-11-30","close":74.86238861083984},{"date":"2017-12-29","close":74.70320129394531},{"date":"2018-01-31","close":72.0408935546875},{"date":"2018-02-28","close":68.6296615600586},{"date":"2018-03-29","close":68.9415283203125},{"date":"2018-04-30","close":72.23845672607422},{"date":"2018-05-31","close":76.2984848022461},{"date":"2018-06-29","close":76.5586929321289},{"date":"2018-07-31","close":88.65303802490234},{"date":"2018-08-31","close":95.31378936767578},{"date":"2018-09-28","close":96.8113784790039},{"date":"2018-10-31","close":97.83081817626953},{"date":"2018-11-30","close":107.57178497314453},{"date":"2018-12-31","close":104.92420196533203},{"date":"2019-01-31","close":108.67796325683594},{"date":"2019-02-28","close":115.12871551513672},{"date":"2019-03-29","close":118.2920150756836},{"date":"2019-04-30","close":106.69622039794922},{"date":"2019-05-31","close":106.28636169433594},{"date":"2019-06-28","close":101.5651626586914},{"date":"2019-07-31","close":99.87838745117188},{"date":"2019-08-30","close":104.14421844482422},{"date":"2019-09-30","close":103.09329986572266},{"date":"2019-10-31","close":105.04766845703125},{"date":"2019-11-29","close":108.80424499511719},{"date":"2019-12-31","close":121.8589096069336},{"date":"2020-01-31","close":129.4710235595703},{"date":"2020-02-28","close":117.55101013183594},{"date":"2020-03-31","close":129.28468322753906},{"date":"2020-04-30","close":144.12184143066406},{"date":"2020-05-29","close":143.2178497314453},{"date":"2020-06-30","close":153.7332763671875},{"date":"2020-07-31","close":140.72708129882812},{"date":"2020-08-31","close":139.62530517578125},{"date":"2020-09-30","close":139.2771759033203},{"date":"2020-10-30","close":122.75434112548828},{"date":"2020-11-30","close":137.75131225585938},{"date":"2020-12-31","close":159.68373107910156},{"date":"2021-01-29","close":196.69171142578125},{"date":"2021-02-26","close":194.58795166015625},{"date":"2021-03-31","close":177.42654418945312},{"date":"2021-04-30","close":173.58021545410156},{"date":"2021-05-28","close":190.53521728515625},{"date":"2021-06-30","close":218.9427947998047},{"date":"2021-07-30","close":232.278564453125},{"date":"2021-08-31","close":247.18255615234375},{"date":"2021-09-30","close":221.1139373779297},{"date":"2021-10-29","close":243.80430603027344},{"date":"2021-11-30","close":238.14402770996094},{"date":"2021-12-31","close":265.1997375488281},{"date":"2022-01-31","close":235.59976196289062},{"date":"2022-02-28","close":240.9796142578125},{"date":"2022-03-31","close":276.09259033203125},{"date":"2022-04-29","close":281.6458435058594},{"date":"2022-05-31","close":303.2093811035156},{"date":"2022-06-30","close":313.6471862792969},{"date":"2022-07-29","close":318.9289855957031},{"date":"2022-08-31","close":292.3492736816406},{"date":"2022-09-30","close":313.8171081542969},{"date":"2022-10-31","close":351.41497802734375},{"date":"2022-11-30","close":361.1445007324219},{"date":"2022-12-30","close":356.0447998046875},{"date":"2023-01-31","close":334.935546875},{"date":"2023-02-28","close":303.8672180175781},{"date":"2023-03-31","close":335.3065185546875},{"date":"2023-04-28","close":386.5074768066406},{"date":"2023-05-31","close":420.4044494628906},{"date":"2023-06-30","close":459.0910339355469},{"date":"2023-07-31","close":444.96533203125},{"date":"2023-08-31","close":543.677001953125},{"date":"2023-09-29","close":526.93115234375},{"date":"2023-10-31","close":543.412109375},{"date":"2023-11-30","close":580.8888549804688},{"date":"2023-12-29","close":572.9083862304688},{"date":"2024-01-31","close":634.5216674804688},{"date":"2024-02-29","close":742.0338134765625},{"date":"2024-03-28","close":765.9386596679688},{"date":"2024-04-30","close":769.0302124023438},{"date":"2024-05-31","close":809.04052734375},{"date":"2024-06-28","close":892.9091186523438},{"date":"2024-07-31","close":793.19189453125},{"date":"2024-08-30","close":948.1195068359375},{"date":"2024-09-30","close":874.9578247070312},{"date":"2024-10-31","close":819.4545288085938},{"date":"2024-11-29","close":786.7916259765625},{"date":"2024-12-31","close":763.6929321289062},{"date":"2025-01-31","close":802.3524169921875},{"date":"2025-02-28","close":912.293212890625},{"date":"2025-03-31","close":818.430908203125},{"date":"2025-04-30","close":890.8096313476562},{"date":"2025-05-30","close":732.4883422851562},{"date":"2025-06-30","close":774.0543212890625},{"date":"2025-07-31","close":734.8715209960938},{"date":"2025-08-29","close":729.0318603515625},{"date":"2025-09-30","close":759.3045654296875},{"date":"2025-10-31","close":858.680908203125},{"date":"2025-11-28","close":1071.8328857421875},{"date":"2025-12-31","close":1071.045654296875},{"date":"2026-01-30","close":1033.6424560546875},{"date":"2026-02-27","close":1050.18212890625},{"date":"2026-03-31","close":918.189453125},{"date":"2026-04-30","close":932.993896484375},{"date":"2026-05-29","close":1105},{"date":"2026-06-30","close":1199.4300537109375},{"date":"2026-07-31","close":1147.196044921875},{"date":"2026-08-31","close":1156.72998046875},{"date":"2026-09-04","close":1149.3599853515625}],"LMT":[{"date":"2014-01-31","close":108.02316284179688},{"date":"2014-02-28","close":117.14503479003906},{"date":"2014-03-31","close":117.82347869873047},{"date":"2014-04-30","close":118.47309875488281},{"date":"2014-05-30","close":119.09657287597656},{"date":"2014-06-30","close":116.9715347290039},{"date":"2014-07-31","close":121.51272583007812},{"date":"2014-08-29","close":127.59016418457031},{"date":"2014-09-30","close":134.0283660888672},{"date":"2014-10-31","close":139.7405548095703},{"date":"2014-11-28","close":141.5922088623047},{"date":"2014-12-31","close":142.33876037597656},{"date":"2015-01-30","close":139.2343292236328},{"date":"2015-02-27","close":148.95828247070312},{"date":"2015-03-31","close":151.12510681152344},{"date":"2015-04-30","close":138.94332885742188},{"date":"2015-05-29","close":141.24192810058594},{"date":"2015-06-30","close":139.5157928466797},{"date":"2015-07-31","close":155.42616271972656},{"date":"2015-08-31","close":152.09384155273438},{"date":"2015-09-30","close":156.7281951904297},{"date":"2015-10-30","close":166.19334411621094},{"date":"2015-11-30","close":166.90647888183594},{"date":"2015-12-31","close":165.37571716308594},{"date":"2016-01-29","close":160.6920928955078},{"date":"2016-02-29","close":165.58169555664062},{"date":"2016-03-31","close":169.963134765625},{"date":"2016-04-29","close":178.31166076660156},{"date":"2016-05-31","close":182.51258850097656},{"date":"2016-06-30","close":191.737548828125},{"date":"2016-07-29","close":195.2606201171875},{"date":"2016-08-31","close":188.99649047851562},{"date":"2016-09-30","close":186.4684600830078},{"date":"2016-10-31","close":191.6489715576172},{"date":"2016-11-30","close":207.74899291992188},{"date":"2016-12-30","close":195.75794982910156},{"date":"2017-01-31","close":196.8466033935547},{"date":"2017-02-28","close":210.2290802001953},{"date":"2017-03-31","close":211.03347778320312},{"date":"2017-04-28","close":212.49241638183594},{"date":"2017-05-31","close":223.13516235351562},{"date":"2017-06-30","close":220.34127807617188},{"date":"2017-07-31","close":231.8659210205078},{"date":"2017-08-31","close":243.8307647705078},{"date":"2017-09-29","close":247.74295043945312},{"date":"2017-10-31","close":246.04229736328125},{"date":"2017-11-30","close":256.3916931152344},{"date":"2017-12-29","close":257.94232177734375},{"date":"2018-01-31","close":285.09832763671875},{"date":"2018-02-28","close":284.7520751953125},{"date":"2018-03-29","close":273.02886962890625},{"date":"2018-04-30","close":259.2210998535156},{"date":"2018-05-31","close":255.72412109375},{"date":"2018-06-29","close":240.18753051757812},{"date":"2018-07-31","close":265.1225280761719},{"date":"2018-08-31","close":262.1253967285156},{"date":"2018-09-28","close":283.0277404785156},{"date":"2018-10-31","close":240.3968505859375},{"date":"2018-11-30","close":247.5809326171875},{"date":"2018-12-31","close":215.77935791015625},{"date":"2019-01-31","close":238.73019409179688},{"date":"2019-02-28","close":256.818115234375},{"date":"2019-03-29","close":249.14041137695312},{"date":"2019-04-30","close":276.6723937988281},{"date":"2019-05-31","close":282.8162536621094},{"date":"2019-06-28","close":303.70123291015625},{"date":"2019-07-31","close":302.5568542480469},{"date":"2019-08-30","close":322.732421875},{"date":"2019-09-30","close":327.7315673828125},{"date":"2019-10-31","close":316.4896240234375},{"date":"2019-11-29","close":330.55889892578125},{"date":"2019-12-31","close":329.1640930175781},{"date":"2020-01-31","close":361.9132080078125},{"date":"2020-02-28","close":314.63470458984375},{"date":"2020-03-31","close":288.3322448730469},{"date":"2020-04-30","close":330.9588317871094},{"date":"2020-05-29","close":332.43389892578125},{"date":"2020-06-30","close":312.30511474609375},{"date":"2020-07-31","close":324.3293151855469},{"date":"2020-08-31","close":336.0301208496094},{"date":"2020-09-30","close":330.02008056640625},{"date":"2020-10-30","close":301.4765625},{"date":"2020-11-30","close":316.47833251953125},{"date":"2020-12-31","close":307.7903747558594},{"date":"2021-01-29","close":279.0385437011719},{"date":"2021-02-26","close":288.54339599609375},{"date":"2021-03-31","close":322.83660888671875},{"date":"2021-04-30","close":332.49993896484375},{"date":"2021-05-28","close":336.1891174316406},{"date":"2021-06-30","close":332.8026123046875},{"date":"2021-07-30","close":326.9267883300781},{"date":"2021-08-31","close":318.77490234375},{"date":"2021-09-30","close":305.7511291503906},{"date":"2021-10-29","close":294.4283752441406},{"date":"2021-11-30","close":297.757568359375},{"date":"2021-12-31","close":317.49072265625},{"date":"2022-01-31","close":347.6131591796875},{"date":"2022-02-28","close":390.1851501464844},{"date":"2022-03-31","close":397.02105712890625},{"date":"2022-04-29","close":388.67413330078125},{"date":"2022-05-31","close":398.33624267578125},{"date":"2022-06-30","close":389.1496276855469},{"date":"2022-07-29","close":374.53253173828125},{"date":"2022-08-31","close":382.7555847167969},{"date":"2022-09-30","close":351.94281005859375},{"date":"2022-10-31","close":443.40643310546875},{"date":"2022-11-30","close":444.8054504394531},{"date":"2022-12-30","close":445.9972839355469},{"date":"2023-01-31","close":424.7008056640625},{"date":"2023-02-28","close":437.5226745605469},{"date":"2023-03-31","close":436.1111145019531},{"date":"2023-04-28","close":428.4725341796875},{"date":"2023-05-31","close":412.3775634765625},{"date":"2023-06-30","close":427.5813293457031},{"date":"2023-07-31","close":414.5694580078125},{"date":"2023-08-31","close":419.1880187988281},{"date":"2023-09-29","close":382.36004638671875},{"date":"2023-10-31","close":425.0688781738281},{"date":"2023-11-30","close":421.6302490234375},{"date":"2023-12-29","close":426.7809143066406},{"date":"2024-01-31","close":404.3420715332031},{"date":"2024-02-29","close":406.1988830566406},{"date":"2024-03-28","close":431.45831298828125},{"date":"2024-04-30","close":441.0005798339844},{"date":"2024-05-31","close":446.1321105957031},{"date":"2024-06-28","close":446.0461730957031},{"date":"2024-07-31","close":517.4937133789062},{"date":"2024-08-30","close":542.4937744140625},{"date":"2024-09-30","close":561.3242797851562},{"date":"2024-10-31","close":524.344970703125},{"date":"2024-11-29","close":508.36639404296875},{"date":"2024-12-31","close":469.5511779785156},{"date":"2025-01-31","close":447.3365478515625},{"date":"2025-02-28","close":435.1808166503906},{"date":"2025-03-31","close":434.8304138183594},{"date":"2025-04-30","close":465.044921875},{"date":"2025-05-30","close":469.55181884765625},{"date":"2025-06-30","close":453.9288330078125},{"date":"2025-07-31","close":412.6073303222656},{"date":"2025-08-29","close":446.56817626953125},{"date":"2025-09-30","close":492.85101318359375},{"date":"2025-10-31","close":485.6144104003906},{"date":"2025-11-28","close":452.0277404785156},{"date":"2025-12-31","close":481.1343688964844},{"date":"2026-01-30","close":630.8950805664062},{"date":"2026-02-27","close":654.6300048828125},{"date":"2026-03-31","close":604.3900146484375},{"date":"2026-04-30","close":517.969970703125},{"date":"2026-05-29","close":530.4500122070312},{"date":"2026-06-30","close":509.4599914550781},{"date":"2026-07-31","close":579.1577758789062},{"date":"2026-08-31","close":557.7799682617188},{"date":"2026-09-04","close":525.280029296875}],"LNT":[{"date":"2014-01-31","close":17.540874481201172},{"date":"2014-02-28","close":18.31058120727539},{"date":"2014-03-31","close":19.178165435791016},{"date":"2014-04-30","close":19.91480827331543},{"date":"2014-05-30","close":19.8535099029541},{"date":"2014-06-30","close":20.725292205810547},{"date":"2014-07-31","close":19.405986785888672},{"date":"2014-08-29","close":20.08949089050293},{"date":"2014-09-30","close":19.03160285949707},{"date":"2014-10-31","close":21.443370819091797},{"date":"2014-11-28","close":21.77587890625},{"date":"2014-12-31","close":23.005474090576172},{"date":"2015-01-30","close":23.95215606689453},{"date":"2015-02-27","close":22.203134536743164},{"date":"2015-03-31","close":21.993667602539062},{"date":"2015-04-30","close":21.298429489135742},{"date":"2015-05-29","close":21.59077262878418},{"date":"2015-06-30","close":20.329832077026367},{"date":"2015-07-31","close":21.863359451293945},{"date":"2015-08-31","close":20.14301109313965},{"date":"2015-09-30","close":20.7899169921875},{"date":"2015-10-30","close":21.171154022216797},{"date":"2015-11-30","close":21.590831756591797},{"date":"2015-12-31","close":22.40152931213379},{"date":"2016-01-29","close":23.659372329711914},{"date":"2016-02-29","close":24.60445213317871},{"date":"2016-03-31","close":26.896509170532227},{"date":"2016-04-29","close":25.75434684753418},{"date":"2016-05-31","close":27.061792373657227},{"date":"2016-06-30","close":28.99738883972168},{"date":"2016-07-29","close":29.616302490234375},{"date":"2016-08-31","close":27.923934936523438},{"date":"2016-09-30","close":28.188825607299805},{"date":"2016-10-31","close":28.218875885009766},{"date":"2016-11-30","close":26.63921356201172},{"date":"2016-12-30","close":28.10020637512207},{"date":"2017-01-31","close":28.162309646606445},{"date":"2017-02-28","close":29.53114891052246},{"date":"2017-03-31","close":29.628398895263672},{"date":"2017-04-28","close":29.644868850708008},{"date":"2017-05-31","close":31.265840530395508},{"date":"2017-06-30","close":30.285724639892578},{"date":"2017-07-31","close":30.794483184814453},{"date":"2017-08-31","close":32.473628997802734},{"date":"2017-09-29","close":31.58466911315918},{"date":"2017-10-31","close":33.107078552246094},{"date":"2017-11-30","close":34.52290344238281},{"date":"2017-12-29","close":32.609642028808594},{"date":"2018-01-31","close":30.68113136291504},{"date":"2018-02-28","close":29.83208656311035},{"date":"2018-03-29","close":31.537893295288086},{"date":"2018-04-30","close":33.41221237182617},{"date":"2018-05-31","close":32.22197341918945},{"date":"2018-06-29","close":32.922122955322266},{"date":"2018-07-31","close":33.690616607666016},{"date":"2018-08-31","close":33.58868408203125},{"date":"2018-09-28","close":33.37699508666992},{"date":"2018-10-31","close":33.959197998046875},{"date":"2018-11-30","close":35.86338424682617},{"date":"2018-12-31","close":33.38240432739258},{"date":"2019-01-31","close":35.428688049316406},{"date":"2019-02-28","close":36.54405212402344},{"date":"2019-03-29","close":37.54787826538086},{"date":"2019-04-30","close":37.914039611816406},{"date":"2019-05-31","close":38.098670959472656},{"date":"2019-06-28","close":39.39913558959961},{"date":"2019-07-31","close":40.05191421508789},{"date":"2019-08-30","close":42.40459442138672},{"date":"2019-09-30","close":43.60113525390625},{"date":"2019-10-31","close":43.41761016845703},{"date":"2019-11-29","close":43.140846252441406},{"date":"2019-12-31","close":44.54090118408203},{"date":"2020-01-31","close":48.63053894042969},{"date":"2020-02-28","close":42.69919204711914},{"date":"2020-03-31","close":39.56147384643555},{"date":"2020-04-30","close":40.07513427734375},{"date":"2020-05-29","close":40.743743896484375},{"date":"2020-06-30","close":39.48908996582031},{"date":"2020-07-31","close":44.76492691040039},{"date":"2020-08-31","close":45.014312744140625},{"date":"2020-09-30","close":42.93609619140625},{"date":"2020-10-30","close":46.270362854003906},{"date":"2020-11-30","close":44.02715301513672},{"date":"2020-12-31","close":43.13154602050781},{"date":"2021-01-29","close":41.05876159667969},{"date":"2021-02-26","close":38.95729446411133},{"date":"2021-03-31","close":45.708984375},{"date":"2021-04-30","close":47.75335693359375},{"date":"2021-05-28","close":48.58651351928711},{"date":"2021-06-30","close":47.40479278564453},{"date":"2021-07-30","close":50.09980392456055},{"date":"2021-08-31","close":52.0342903137207},{"date":"2021-09-30","close":47.91707992553711},{"date":"2021-10-29","close":48.76786804199219},{"date":"2021-11-30","close":47.233375549316406},{"date":"2021-12-31","close":52.9920654296875},{"date":"2022-01-31","close":51.98178482055664},{"date":"2022-02-28","close":50.71393585205078},{"date":"2022-03-31","close":54.25696563720703},{"date":"2022-04-29","close":51.43190383911133},{"date":"2022-05-31","close":55.81337356567383},{"date":"2022-06-30","close":51.256996154785156},{"date":"2022-07-29","close":53.67725372314453},{"date":"2022-08-31","close":53.77416229248047},{"date":"2022-09-30","close":46.6823844909668},{"date":"2022-10-31","close":46.3497314453125},{"date":"2022-11-30","close":50.01896667480469},{"date":"2022-12-30","close":49.05057907104492},{"date":"2023-01-31","close":48.405155181884766},{"date":"2023-02-28","close":45.932491302490234},{"date":"2023-03-31","close":47.84074401855469},{"date":"2023-04-28","close":49.8121223449707},{"date":"2023-05-31","close":46.48769760131836},{"date":"2023-06-30","close":47.40913391113281},{"date":"2023-07-31","close":48.95407485961914},{"date":"2023-08-31","close":45.702003479003906},{"date":"2023-09-29","close":44.13518142700195},{"date":"2023-10-31","close":44.860225677490234},{"date":"2023-11-30","close":46.496864318847656},{"date":"2023-12-29","close":47.168060302734375},{"date":"2024-01-31","close":45.181583404541016},{"date":"2024-02-29","close":44.33662796020508},{"date":"2024-03-28","close":46.79719924926758},{"date":"2024-04-30","close":46.692039489746094},{"date":"2024-05-31","close":48.276573181152344},{"date":"2024-06-28","close":47.723392486572266},{"date":"2024-07-31","close":52.636444091796875},{"date":"2024-08-30","close":55.104671478271484},{"date":"2024-09-30","close":57.39320755004883},{"date":"2024-10-31","close":57.203880310058594},{"date":"2024-11-29","close":60.254756927490234},{"date":"2024-12-31","close":56.38395690917969},{"date":"2025-01-31","close":56.61983108520508},{"date":"2025-02-28","close":62.052955627441406},{"date":"2025-03-31","close":61.87985610961914},{"date":"2025-04-30","close":59.183956146240234},{"date":"2025-05-30","close":60.337772369384766},{"date":"2025-06-30","close":58.631290435791016},{"date":"2025-07-31","close":63.528770446777344},{"date":"2025-08-29","close":63.58739471435547},{"date":"2025-09-30","close":65.87407684326172},{"date":"2025-10-31","close":65.78853607177734},{"date":"2025-11-28","close":68.39763641357422},{"date":"2025-12-31","close":64.00648498535156},{"date":"2026-01-30","close":65.42025756835938},{"date":"2026-02-27","close":71.8024673461914},{"date":"2026-03-31","close":71.2267837524414},{"date":"2026-04-30","close":73.43000030517578},{"date":"2026-05-29","close":71.61000061035156},{"date":"2026-06-30","close":76.29000091552734},{"date":"2026-07-31","close":70.77999877929688},{"date":"2026-08-31","close":67.9800033569336},{"date":"2026-09-04","close":67.97000122070312}],"LOW":[{"date":"2014-01-31","close":37.105438232421875},{"date":"2014-02-28","close":40.103355407714844},{"date":"2014-03-31","close":39.19758224487305},{"date":"2014-04-30","close":36.94292449951172},{"date":"2014-05-30","close":37.8843994140625},{"date":"2014-06-30","close":38.61667251586914},{"date":"2014-07-31","close":38.69013214111328},{"date":"2014-08-29","close":42.458072662353516},{"date":"2014-09-30","close":42.78956985473633},{"date":"2014-10-31","close":46.45374298095703},{"date":"2014-11-28","close":51.83815383911133},{"date":"2014-12-31","close":55.874420166015625},{"date":"2015-01-30","close":55.22124099731445},{"date":"2015-02-27","close":60.3798942565918},{"date":"2015-03-31","close":60.624366760253906},{"date":"2015-04-30","close":56.29616928100586},{"date":"2015-05-29","close":57.211814880371094},{"date":"2015-06-30","close":54.75099182128906},{"date":"2015-07-31","close":56.9410400390625},{"date":"2015-08-31","close":56.78504943847656},{"date":"2015-09-30","close":56.579811096191406},{"date":"2015-10-30","close":60.84473419189453},{"date":"2015-11-30","close":63.1275520324707},{"date":"2015-12-31","close":62.666053771972656},{"date":"2016-01-29","close":59.29389953613281},{"date":"2016-02-29","close":55.87657165527344},{"date":"2016-03-31","close":62.678077697753906},{"date":"2016-04-29","close":63.13014221191406},{"date":"2016-05-31","close":66.54324340820312},{"date":"2016-06-30","close":65.74602508544922},{"date":"2016-07-29","close":68.62278747558594},{"date":"2016-08-31","close":63.85221481323242},{"date":"2016-09-30","close":60.2242546081543},{"date":"2016-10-31","close":55.86115264892578},{"date":"2016-11-30","close":59.129859924316406},{"date":"2016-12-30","close":59.607574462890625},{"date":"2017-01-31","close":61.55051803588867},{"date":"2017-02-28","close":62.637001037597656},{"date":"2017-03-31","close":69.24012756347656},{"date":"2017-04-28","close":71.78990936279297},{"date":"2017-05-31","close":66.62215423583984},{"date":"2017-06-30","close":65.57340240478516},{"date":"2017-07-31","close":65.82897186279297},{"date":"2017-08-31","close":62.84368133544922},{"date":"2017-09-29","close":67.9892578125},{"date":"2017-10-31","close":68.34626007080078},{"date":"2017-11-30","close":71.26985931396484},{"date":"2017-12-29","close":79.45091247558594},{"date":"2018-01-31","close":89.873779296875},{"date":"2018-02-28","close":76.88141632080078},{"date":"2018-03-29","close":75.30241394042969},{"date":"2018-04-30","close":71.08259582519531},{"date":"2018-05-31","close":81.93082427978516},{"date":"2018-06-29","close":82.41374206542969},{"date":"2018-07-31","close":86.07316589355469},{"date":"2018-08-31","close":94.22644805908203},{"date":"2018-09-28","close":99.48578643798828},{"date":"2018-10-31","close":82.90785217285156},{"date":"2018-11-30","close":82.16775512695312},{"date":"2018-12-31","close":80.41764068603516},{"date":"2019-01-31","close":84.15159606933594},{"date":"2019-02-28","close":91.9664077758789},{"date":"2019-03-29","close":95.79944610595703},{"date":"2019-04-30","close":99.43189239501953},{"date":"2019-05-31","close":81.9781265258789},{"date":"2019-06-28","close":88.6836929321289},{"date":"2019-07-31","close":89.59485626220703},{"date":"2019-08-30","close":99.13748168945312},{"date":"2019-09-30","close":97.15825653076172},{"date":"2019-10-31","close":99.10305786132812},{"date":"2019-11-29","close":104.16429901123047},{"date":"2019-12-31","close":106.33976745605469},{"date":"2020-01-31","close":103.68023681640625},{"date":"2020-02-28","close":95.05509185791016},{"date":"2020-03-31","close":76.7522964477539},{"date":"2020-04-30","close":93.97506713867188},{"date":"2020-05-29","close":116.9417724609375},{"date":"2020-06-30","close":121.2210922241211},{"date":"2020-07-31","close":134.10447692871094},{"date":"2020-08-31","close":148.3155517578125},{"date":"2020-09-30","close":149.36923217773438},{"date":"2020-10-30","close":142.8702392578125},{"date":"2020-11-30","close":140.80984497070312},{"date":"2020-12-31","close":145.04803466796875},{"date":"2021-01-29","close":151.3072052001953},{"date":"2021-02-26","close":144.8686065673828},{"date":"2021-03-31","close":172.46388244628906},{"date":"2021-04-30","close":178.493408203125},{"date":"2021-05-28","close":177.20188903808594},{"date":"2021-06-30","close":176.41973876953125},{"date":"2021-07-30","close":175.98538208007812},{"date":"2021-08-31","close":186.21441650390625},{"date":"2021-09-30","close":185.273681640625},{"date":"2021-10-29","close":214.32296752929688},{"date":"2021-11-30","close":224.1949005126953},{"date":"2021-12-31","close":236.92674255371094},{"date":"2022-01-31","close":218.27606201171875},{"date":"2022-02-28","close":203.29513549804688},{"date":"2022-03-31","close":185.9415740966797},{"date":"2022-04-29","close":182.5757293701172},{"date":"2022-05-31","close":180.33197021484375},{"date":"2022-06-30","close":161.28306579589844},{"date":"2022-07-29","close":177.8560791015625},{"date":"2022-08-31","close":180.27972412109375},{"date":"2022-09-30","close":174.40167236328125},{"date":"2022-10-31","close":182.01658630371094},{"date":"2022-11-30","close":198.44891357421875},{"date":"2022-12-30","close":186.02200317382812},{"date":"2023-01-31","close":195.43470764160156},{"date":"2023-02-28","close":193.0885467529297},{"date":"2023-03-31","close":187.6642303466797},{"date":"2023-04-28","close":196.01577758789062},{"date":"2023-05-31","close":189.69667053222656},{"date":"2023-06-30","close":212.86997985839844},{"date":"2023-07-31","close":221.99636840820312},{"date":"2023-08-31","close":218.40493774414062},{"date":"2023-09-29","close":196.9510498046875},{"date":"2023-10-31","close":181.64654541015625},{"date":"2023-11-30","close":189.51976013183594},{"date":"2023-12-29","close":212.12908935546875},{"date":"2024-01-31","close":203.89390563964844},{"date":"2024-02-29","close":230.5541229248047},{"date":"2024-03-28","close":244.02316284179688},{"date":"2024-04-30","close":219.4510498046875},{"date":"2024-05-31","close":213.00198364257812},{"date":"2024-06-28","close":212.20309448242188},{"date":"2024-07-31","close":237.46078491210938},{"date":"2024-08-30","close":240.35275268554688},{"date":"2024-09-30","close":261.969970703125},{"date":"2024-10-31","close":254.32009887695312},{"date":"2024-11-29","close":264.6160583496094},{"date":"2024-12-31","close":239.72122192382812},{"date":"2025-01-31","close":253.68504333496094},{"date":"2025-02-28","close":242.56365966796875},{"date":"2025-03-31","close":227.53024291992188},{"date":"2025-04-30","close":219.24749755859375},{"date":"2025-05-30","close":221.37564086914062},{"date":"2025-06-30","close":217.590087890625},{"date":"2025-07-31","close":220.4234161376953},{"date":"2025-08-29","close":254.42799377441406},{"date":"2025-09-30","close":247.77297973632812},{"date":"2025-10-31","close":235.9328155517578},{"date":"2025-11-28","close":240.24267578125},{"date":"2025-12-31","close":238.9348602294922},{"date":"2026-01-30","close":265.7841796875},{"date":"2026-02-27","close":263.30609130859375},{"date":"2026-03-31","close":235.15122985839844},{"date":"2026-04-30","close":238.7899932861328},{"date":"2026-05-29","close":214.36000061035156},{"date":"2026-06-30","close":220.49000549316406},{"date":"2026-07-31","close":207.80999755859375},{"date":"2026-08-31","close":204.6999969482422},{"date":"2026-09-04","close":204.4499969482422}],"LRCX":[{"date":"2014-01-31","close":4.293723106384277},{"date":"2014-02-28","close":4.388744831085205},{"date":"2014-03-31","close":4.6661696434021},{"date":"2014-04-30","close":4.887600421905518},{"date":"2014-05-30","close":5.263438701629639},{"date":"2014-06-30","close":5.749371528625488},{"date":"2014-07-31","close":5.955252170562744},{"date":"2014-08-29","close":6.117744445800781},{"date":"2014-09-30","close":6.371041297912598},{"date":"2014-10-31","close":6.64055061340332},{"date":"2014-11-28","close":7.0482282638549805},{"date":"2014-12-31","close":6.781258583068848},{"date":"2015-01-30","close":6.533391952514648},{"date":"2015-02-27","close":7.047928333282471},{"date":"2015-03-31","close":6.016982078552246},{"date":"2015-04-30","close":6.474424839019775},{"date":"2015-05-29","close":7.045797348022461},{"date":"2015-06-30","close":6.993846893310547},{"date":"2015-07-31","close":6.608691692352295},{"date":"2015-08-31","close":6.256204128265381},{"date":"2015-09-30","close":5.640151500701904},{"date":"2015-10-30","close":6.612266540527344},{"date":"2015-11-30","close":6.751262664794922},{"date":"2015-12-31","close":6.883171081542969},{"date":"2016-01-29","close":6.221895217895508},{"date":"2016-02-29","close":6.352762222290039},{"date":"2016-03-31","close":7.187786102294922},{"date":"2016-04-29","close":6.64826774597168},{"date":"2016-05-31","close":7.206060886383057},{"date":"2016-06-30","close":7.34133768081665},{"date":"2016-07-29","close":7.840016841888428},{"date":"2016-08-31","close":8.150055885314941},{"date":"2016-09-30","close":8.298751831054688},{"date":"2016-10-31","close":8.487142562866211},{"date":"2016-11-30","close":9.289766311645508},{"date":"2016-12-30","close":9.304580688476562},{"date":"2017-01-31","close":10.108049392700195},{"date":"2017-02-28","close":10.431905746459961},{"date":"2017-03-31","close":11.339112281799316},{"date":"2017-04-28","close":12.795809745788574},{"date":"2017-05-31","close":13.707464218139648},{"date":"2017-06-30","close":12.529212951660156},{"date":"2017-07-31","close":14.126481056213379},{"date":"2017-08-31","close":14.704082489013672},{"date":"2017-09-29","close":16.43611717224121},{"date":"2017-10-31","close":18.526161193847656},{"date":"2017-11-30","close":17.083650588989258},{"date":"2017-12-29","close":16.39531898498535},{"date":"2018-01-31","close":17.05889320373535},{"date":"2018-02-28","close":17.08917808532715},{"date":"2018-03-29","close":18.141324996948242},{"date":"2018-04-30","close":16.52507781982422},{"date":"2018-05-31","close":17.69664192199707},{"date":"2018-06-29","close":15.518208503723145},{"date":"2018-07-31","close":17.115371704101562},{"date":"2018-08-31","close":15.539756774902344},{"date":"2018-09-28","close":13.713998794555664},{"date":"2018-10-31","close":12.812691688537598},{"date":"2018-11-30","close":14.18951416015625},{"date":"2018-12-31","close":12.394729614257812},{"date":"2019-01-31","close":15.435842514038086},{"date":"2019-02-28","close":16.02840232849121},{"date":"2019-03-29","close":16.394269943237305},{"date":"2019-04-30","close":18.997055053710938},{"date":"2019-05-31","close":15.991297721862793},{"date":"2019-06-28","close":17.302509307861328},{"date":"2019-07-31","close":19.215694427490234},{"date":"2019-08-30","close":19.390708923339844},{"date":"2019-09-30","close":21.39517593383789},{"date":"2019-10-31","close":25.09172821044922},{"date":"2019-11-29","close":24.701984405517578},{"date":"2019-12-31","close":27.185787200927734},{"date":"2020-01-31","close":27.725969314575195},{"date":"2020-02-28","close":27.28155517578125},{"date":"2020-03-31","close":22.447772979736328},{"date":"2020-04-30","close":23.8769474029541},{"date":"2020-05-29","close":25.597013473510742},{"date":"2020-06-30","close":30.37396812438965},{"date":"2020-07-31","close":35.41657638549805},{"date":"2020-08-31","close":31.583444595336914},{"date":"2020-09-30","close":31.273204803466797},{"date":"2020-10-30","close":32.24699020385742},{"date":"2020-11-30","close":42.67107391357422},{"date":"2020-12-31","close":44.63372039794922},{"date":"2021-01-29","close":45.73759078979492},{"date":"2021-02-26","close":53.60450744628906},{"date":"2021-03-31","close":56.392066955566406},{"date":"2021-04-30","close":58.780418395996094},{"date":"2021-05-28","close":61.56571960449219},{"date":"2021-06-30","close":61.769752502441406},{"date":"2021-07-30","close":60.50815963745117},{"date":"2021-08-31","close":57.41444396972656},{"date":"2021-09-30","close":54.16100311279297},{"date":"2021-10-29","close":53.630001068115234},{"date":"2021-11-30","close":64.69535064697266},{"date":"2021-12-31","close":68.58538818359375},{"date":"2022-01-31","close":56.26070022583008},{"date":"2022-02-28","close":53.53598403930664},{"date":"2022-03-31","close":51.436397552490234},{"date":"2022-04-29","close":44.562076568603516},{"date":"2022-05-31","close":49.754417419433594},{"date":"2022-06-30","close":40.909603118896484},{"date":"2022-07-29","close":48.04802703857422},{"date":"2022-08-31","close":42.038543701171875},{"date":"2022-09-30","close":35.27133560180664},{"date":"2022-10-31","close":39.008567810058594},{"date":"2022-11-30","close":45.523155212402344},{"date":"2022-12-30","close":40.65526580810547},{"date":"2023-01-31","close":48.37425231933594},{"date":"2023-02-28","close":47.01133728027344},{"date":"2023-03-31","close":51.46417236328125},{"date":"2023-04-28","close":50.877803802490234},{"date":"2023-05-31","close":59.869380950927734},{"date":"2023-06-30","close":62.581024169921875},{"date":"2023-07-31","close":69.94344329833984},{"date":"2023-08-31","close":68.37712097167969},{"date":"2023-09-29","close":61.199119567871094},{"date":"2023-10-31","close":57.435020446777344},{"date":"2023-11-30","close":69.9039077758789},{"date":"2023-12-29","close":76.68763732910156},{"date":"2024-01-31","close":80.79096984863281},{"date":"2024-02-29","close":91.86244201660156},{"date":"2024-03-28","close":95.32949829101562},{"date":"2024-04-30","close":87.75862121582031},{"date":"2024-05-31","close":91.49009704589844},{"date":"2024-06-28","close":104.67738342285156},{"date":"2024-07-31","close":90.56016540527344},{"date":"2024-08-30","close":80.70730590820312},{"date":"2024-09-30","close":80.46669006347656},{"date":"2024-10-31","close":73.3102035522461},{"date":"2024-11-29","close":72.84677124023438},{"date":"2024-12-31","close":71.43854522705078},{"date":"2025-01-31","close":80.16189575195312},{"date":"2025-02-28","close":75.89912414550781},{"date":"2025-03-31","close":72.12039947509766},{"date":"2025-04-30","close":71.0986099243164},{"date":"2025-05-30","close":80.14588928222656},{"date":"2025-06-30","close":96.80423736572266},{"date":"2025-07-31","close":94.31798553466797},{"date":"2025-08-29","close":99.5987777709961},{"date":"2025-09-30","close":133.4259490966797},{"date":"2025-10-31","close":156.90255737304688},{"date":"2025-11-28","close":155.44772338867188},{"date":"2025-12-31","close":170.8547821044922},{"date":"2026-01-30","close":233.01649475097656},{"date":"2026-02-27","close":233.44566345214844},{"date":"2026-03-31","close":213.5095977783203},{"date":"2026-04-30","close":257.678466796875},{"date":"2026-05-29","close":317.9560241699219},{"date":"2026-06-30","close":433.3299865722656},{"date":"2026-07-31","close":293.0199890136719},{"date":"2026-08-31","close":301.489990234375},{"date":"2026-09-04","close":307.6499938964844}],"LULU":[{"date":"2014-01-31","close":45.689998626708984},{"date":"2014-02-28","close":50.310001373291016},{"date":"2014-03-31","close":52.59000015258789},{"date":"2014-04-30","close":45.93000030517578},{"date":"2014-05-30","close":44.630001068115234},{"date":"2014-06-30","close":40.47999954223633},{"date":"2014-07-31","close":38.470001220703125},{"date":"2014-08-29","close":39.93000030517578},{"date":"2014-09-30","close":42.0099983215332},{"date":"2014-10-31","close":41.650001525878906},{"date":"2014-11-28","close":48.189998626708984},{"date":"2014-12-31","close":55.790000915527344},{"date":"2015-01-30","close":66.23999786376953},{"date":"2015-02-27","close":68.44000244140625},{"date":"2015-03-31","close":64.0199966430664},{"date":"2015-04-30","close":63.63999938964844},{"date":"2015-05-29","close":59.790000915527344},{"date":"2015-06-30","close":65.30000305175781},{"date":"2015-07-31","close":62.86000061035156},{"date":"2015-08-31","close":64.01000213623047},{"date":"2015-09-30","close":50.650001525878906},{"date":"2015-10-30","close":49.16999816894531},{"date":"2015-11-30","close":47.81999969482422},{"date":"2015-12-31","close":52.470001220703125},{"date":"2016-01-29","close":62.06999969482422},{"date":"2016-02-29","close":62.72999954223633},{"date":"2016-03-31","close":67.70999908447266},{"date":"2016-04-29","close":65.55000305175781},{"date":"2016-05-31","close":65.02999877929688},{"date":"2016-06-30","close":73.86000061035156},{"date":"2016-07-29","close":77.6500015258789},{"date":"2016-08-31","close":76.51000213623047},{"date":"2016-09-30","close":60.97999954223633},{"date":"2016-10-31","close":57.25},{"date":"2016-11-30","close":56.9900016784668},{"date":"2016-12-30","close":64.98999786376953},{"date":"2017-01-31","close":67.51000213623047},{"date":"2017-02-28","close":65.26000213623047},{"date":"2017-03-31","close":51.869998931884766},{"date":"2017-04-28","close":52},{"date":"2017-05-31","close":48.27000045776367},{"date":"2017-06-30","close":59.66999816894531},{"date":"2017-07-31","close":61.63999938964844},{"date":"2017-08-31","close":57.54999923706055},{"date":"2017-09-29","close":62.25},{"date":"2017-10-31","close":61.5099983215332},{"date":"2017-11-30","close":66.95999908447266},{"date":"2017-12-29","close":78.58999633789062},{"date":"2018-01-31","close":78.20999908447266},{"date":"2018-02-28","close":81.0999984741211},{"date":"2018-03-29","close":89.12000274658203},{"date":"2018-04-30","close":99.80000305175781},{"date":"2018-05-31","close":105.05000305175781},{"date":"2018-06-29","close":124.8499984741211},{"date":"2018-07-31","close":119.94999694824219},{"date":"2018-08-31","close":154.92999267578125},{"date":"2018-09-28","close":162.49000549316406},{"date":"2018-10-31","close":140.72999572753906},{"date":"2018-11-30","close":132.5500030517578},{"date":"2018-12-31","close":121.61000061035156},{"date":"2019-01-31","close":147.80999755859375},{"date":"2019-02-28","close":150.4199981689453},{"date":"2019-03-29","close":163.8699951171875},{"date":"2019-04-30","close":176.35000610351562},{"date":"2019-05-31","close":165.58999633789062},{"date":"2019-06-28","close":180.2100067138672},{"date":"2019-07-31","close":191.08999633789062},{"date":"2019-08-30","close":184.6699981689453},{"date":"2019-09-30","close":192.52999877929688},{"date":"2019-10-31","close":204.27000427246094},{"date":"2019-11-29","close":225.69000244140625},{"date":"2019-12-31","close":231.6699981689453},{"date":"2020-01-31","close":239.38999938964844},{"date":"2020-02-28","close":217.41000366210938},{"date":"2020-03-31","close":189.5500030517578},{"date":"2020-04-30","close":223.47999572753906},{"date":"2020-05-29","close":300.1000061035156},{"date":"2020-06-30","close":312.010009765625},{"date":"2020-07-31","close":325.5899963378906},{"date":"2020-08-31","close":375.6700134277344},{"date":"2020-09-30","close":329.3699951171875},{"date":"2020-10-30","close":319.2900085449219},{"date":"2020-11-30","close":370.2200012207031},{"date":"2020-12-31","close":348.0299987792969},{"date":"2021-01-29","close":328.67999267578125},{"date":"2021-02-26","close":311.67999267578125},{"date":"2021-03-31","close":306.7099914550781},{"date":"2021-04-30","close":335.2699890136719},{"date":"2021-05-28","close":323.1300048828125},{"date":"2021-06-30","close":364.9700012207031},{"date":"2021-07-30","close":400.1700134277344},{"date":"2021-08-31","close":400.1700134277344},{"date":"2021-09-30","close":404.70001220703125},{"date":"2021-10-29","close":466.010009765625},{"date":"2021-11-30","close":454.4100036621094},{"date":"2021-12-31","close":391.45001220703125},{"date":"2022-01-31","close":333.760009765625},{"date":"2022-02-28","close":319.94000244140625},{"date":"2022-03-31","close":365.2300109863281},{"date":"2022-04-29","close":354.6300048828125},{"date":"2022-05-31","close":292.69000244140625},{"date":"2022-06-30","close":272.6099853515625},{"date":"2022-07-29","close":310.510009765625},{"date":"2022-08-31","close":299.9599914550781},{"date":"2022-09-30","close":279.55999755859375},{"date":"2022-10-31","close":329.0400085449219},{"date":"2022-11-30","close":380.30999755859375},{"date":"2022-12-30","close":320.3800048828125},{"date":"2023-01-31","close":306.8800048828125},{"date":"2023-02-28","close":309.20001220703125},{"date":"2023-03-31","close":364.19000244140625},{"date":"2023-04-28","close":379.92999267578125},{"date":"2023-05-31","close":331.92999267578125},{"date":"2023-06-30","close":378.5},{"date":"2023-07-31","close":378.5299987792969},{"date":"2023-08-31","close":381.260009765625},{"date":"2023-09-29","close":385.6099853515625},{"date":"2023-10-31","close":393.4800109863281},{"date":"2023-11-30","close":446.79998779296875},{"date":"2023-12-29","close":511.2900085449219},{"date":"2024-01-31","close":453.82000732421875},{"date":"2024-02-29","close":467.0899963378906},{"date":"2024-03-28","close":390.6499938964844},{"date":"2024-04-30","close":360.6000061035156},{"date":"2024-05-31","close":311.989990234375},{"date":"2024-06-28","close":298.70001220703125},{"date":"2024-07-31","close":258.6600036621094},{"date":"2024-08-30","close":259.4700012207031},{"date":"2024-09-30","close":271.3500061035156},{"date":"2024-10-31","close":297.8999938964844},{"date":"2024-11-29","close":320.6600036621094},{"date":"2024-12-31","close":382.4100036621094},{"date":"2025-01-31","close":414.20001220703125},{"date":"2025-02-28","close":365.6099853515625},{"date":"2025-03-31","close":283.05999755859375},{"date":"2025-04-30","close":270.7699890136719},{"date":"2025-05-30","close":316.6700134277344},{"date":"2025-06-30","close":237.5800018310547},{"date":"2025-07-31","close":200.52999877929688},{"date":"2025-08-29","close":202.1999969482422},{"date":"2025-09-30","close":177.92999267578125},{"date":"2025-10-31","close":170.5399932861328},{"date":"2025-11-28","close":184.17999267578125},{"date":"2025-12-31","close":207.80999755859375},{"date":"2026-01-30","close":174.5},{"date":"2026-02-27","close":185.1699981689453},{"date":"2026-03-31","close":153.10000610351562},{"date":"2026-04-30","close":137.6999969482422},{"date":"2026-05-29","close":131.17999267578125},{"date":"2026-06-30","close":114.18000030517578},{"date":"2026-07-31","close":118.87000274658203},{"date":"2026-08-31","close":120.26000213623047},{"date":"2026-09-04","close":100.61000061035156}],"LUV":[{"date":"2014-01-31","close":18.20552635192871},{"date":"2014-02-28","close":19.50033950805664},{"date":"2014-03-31","close":20.55393409729004},{"date":"2014-04-30","close":21.04144287109375},{"date":"2014-05-30","close":23.02631950378418},{"date":"2014-06-30","close":23.436412811279297},{"date":"2014-07-31","close":24.675418853759766},{"date":"2014-08-29","close":27.984477996826172},{"date":"2014-09-30","close":29.523134231567383},{"date":"2014-10-31","close":30.14384651184082},{"date":"2014-11-28","close":36.56077575683594},{"date":"2014-12-31","close":37.050682067871094},{"date":"2015-01-30","close":39.554569244384766},{"date":"2015-02-27","close":37.85612106323242},{"date":"2015-03-31","close":38.83683776855469},{"date":"2015-04-30","close":35.55805587768555},{"date":"2015-05-29","close":32.48092269897461},{"date":"2015-06-30","close":29.068111419677734},{"date":"2015-07-31","close":31.80011558532715},{"date":"2015-08-31","close":32.29922866821289},{"date":"2015-09-30","close":33.47855758666992},{"date":"2015-10-30","close":40.7392692565918},{"date":"2015-11-30","close":40.378440856933594},{"date":"2015-12-31","close":37.95399475097656},{"date":"2016-01-29","close":33.15907287597656},{"date":"2016-02-29","close":36.97563934326172},{"date":"2016-03-31","close":39.55839538574219},{"date":"2016-04-29","close":39.390625},{"date":"2016-05-31","close":37.50984191894531},{"date":"2016-06-30","close":34.7056770324707},{"date":"2016-07-29","close":32.758399963378906},{"date":"2016-08-31","close":32.73209762573242},{"date":"2016-09-30","close":34.516021728515625},{"date":"2016-10-31","close":35.54555892944336},{"date":"2016-11-30","close":41.36774826049805},{"date":"2016-12-30","close":44.32864761352539},{"date":"2017-01-31","close":46.52552032470703},{"date":"2017-02-28","close":51.40843200683594},{"date":"2017-03-31","close":47.89838409423828},{"date":"2017-04-28","close":50.090171813964844},{"date":"2017-05-31","close":53.53820037841797},{"date":"2017-06-30","close":55.47958755493164},{"date":"2017-07-31","close":49.560218811035156},{"date":"2017-08-31","close":46.660362243652344},{"date":"2017-09-29","close":50.096805572509766},{"date":"2017-10-31","close":48.19960403442383},{"date":"2017-11-30","close":54.29389953613281},{"date":"2017-12-29","close":58.69042205810547},{"date":"2018-01-31","close":54.52067184448242},{"date":"2018-02-28","close":51.866371154785156},{"date":"2018-03-29","close":51.47441101074219},{"date":"2018-04-30","close":47.475440979003906},{"date":"2018-05-31","close":45.90281677246094},{"date":"2018-06-29","close":45.86516189575195},{"date":"2018-07-31","close":52.42763137817383},{"date":"2018-08-31","close":55.401973724365234},{"date":"2018-09-28","close":56.44133377075195},{"date":"2018-10-31","close":44.37580108642578},{"date":"2018-11-30","close":49.35565948486328},{"date":"2018-12-31","close":42.13188552856445},{"date":"2019-01-31","close":51.45020294189453},{"date":"2019-02-28","close":50.79757308959961},{"date":"2019-03-29","close":47.19419479370117},{"date":"2019-04-30","close":49.30343246459961},{"date":"2019-05-31","close":43.27573776245117},{"date":"2019-06-28","close":46.34138870239258},{"date":"2019-07-31","close":47.02583694458008},{"date":"2019-08-30","close":47.9171028137207},{"date":"2019-09-30","close":49.46488571166992},{"date":"2019-10-31","close":51.40647506713867},{"date":"2019-11-29","close":52.78940963745117},{"date":"2019-12-31","close":49.598350524902344},{"date":"2020-01-31","close":50.51718521118164},{"date":"2020-02-28","close":42.4406852722168},{"date":"2020-03-31","close":32.84540557861328},{"date":"2020-04-30","close":28.823894500732422},{"date":"2020-05-29","close":29.607900619506836},{"date":"2020-06-30","close":31.526424407958984},{"date":"2020-07-31","close":28.49184226989746},{"date":"2020-08-31","close":34.66246795654297},{"date":"2020-09-30","close":34.58866882324219},{"date":"2020-10-30","close":36.46107482910156},{"date":"2020-11-30","close":42.74238204956055},{"date":"2020-12-31","close":42.99141311645508},{"date":"2021-01-29","close":40.5286979675293},{"date":"2021-02-26","close":53.61705780029297},{"date":"2021-03-31","close":56.319580078125},{"date":"2021-04-30","close":57.90605163574219},{"date":"2021-05-28","close":56.688533782958984},{"date":"2021-06-30","close":48.96834182739258},{"date":"2021-07-30","close":46.59785842895508},{"date":"2021-08-31","close":45.915313720703125},{"date":"2021-09-30","close":47.43720626831055},{"date":"2021-10-29","close":43.60939025878906},{"date":"2021-11-30","close":40.95298385620117},{"date":"2021-12-31","close":39.51409912109375},{"date":"2022-01-31","close":41.2850456237793},{"date":"2022-02-28","close":40.399566650390625},{"date":"2022-03-31","close":42.24430465698242},{"date":"2022-04-29","close":43.092872619628906},{"date":"2022-05-31","close":42.29964065551758},{"date":"2022-06-30","close":33.3158073425293},{"date":"2022-07-29","close":35.16053009033203},{"date":"2022-08-31","close":33.85078430175781},{"date":"2022-09-30","close":28.445722579956055},{"date":"2022-10-31","close":33.527950286865234},{"date":"2022-11-30","close":36.81157302856445},{"date":"2022-12-30","close":31.056013107299805},{"date":"2023-01-31","close":33.163150787353516},{"date":"2023-02-28","close":31.132753372192383},{"date":"2023-03-31","close":30.33025550842285},{"date":"2023-04-28","close":28.23305320739746},{"date":"2023-05-31","close":27.841571807861328},{"date":"2023-06-30","close":33.929351806640625},{"date":"2023-07-31","close":32.00845718383789},{"date":"2023-08-31","close":29.60970687866211},{"date":"2023-09-29","close":25.51116943359375},{"date":"2023-10-31","close":20.94988250732422},{"date":"2023-11-30","close":24.097545623779297},{"date":"2023-12-29","close":27.3839111328125},{"date":"2024-01-31","close":28.34159278869629},{"date":"2024-02-29","close":32.494693756103516},{"date":"2024-03-28","close":27.824687957763672},{"date":"2024-04-30","close":24.726703643798828},{"date":"2024-05-31","close":25.584606170654297},{"date":"2024-06-28","close":27.443517684936523},{"date":"2024-07-31","close":25.84160804748535},{"date":"2024-08-30","close":27.740882873535156},{"date":"2024-09-30","close":28.595943450927734},{"date":"2024-10-31","close":29.51279067993164},{"date":"2024-11-29","close":31.23067283630371},{"date":"2024-12-31","close":32.617618560791016},{"date":"2025-01-31","close":29.794382095336914},{"date":"2025-02-28","close":30.133947372436523},{"date":"2025-03-31","close":32.772029876708984},{"date":"2025-04-30","close":27.287254333496094},{"date":"2025-05-30","close":32.57684326171875},{"date":"2025-06-30","close":31.841758728027344},{"date":"2025-07-31","close":30.359607696533203},{"date":"2025-08-29","close":32.293277740478516},{"date":"2025-09-30","close":31.497333526611328},{"date":"2025-10-31","close":29.90815544128418},{"date":"2025-11-28","close":34.35982894897461},{"date":"2025-12-31","close":40.97331619262695},{"date":"2026-01-30","close":47.109893798828125},{"date":"2026-02-27","close":48.83487319946289},{"date":"2026-03-31","close":37.406654357910156},{"date":"2026-04-30","close":37.755130767822266},{"date":"2026-05-29","close":42.76326370239258},{"date":"2026-06-30","close":51.41999816894531},{"date":"2026-07-31","close":44.760353088378906},{"date":"2026-08-31","close":38.350372314453125},{"date":"2026-09-04","close":39.619998931884766}],"LVS":[{"date":"2014-01-31","close":53.582862854003906},{"date":"2014-02-28","close":59.69601058959961},{"date":"2014-03-31","close":56.90642547607422},{"date":"2014-04-30","close":55.74404525756836},{"date":"2014-05-30","close":53.90541458129883},{"date":"2014-06-30","close":54.060977935791016},{"date":"2014-07-31","close":52.380008697509766},{"date":"2014-08-29","close":47.17392349243164},{"date":"2014-09-30","close":44.477699279785156},{"date":"2014-10-31","close":44.51345443725586},{"date":"2014-11-28","close":45.53584671020508},{"date":"2014-12-31","close":41.963470458984375},{"date":"2015-01-30","close":39.228912353515625},{"date":"2015-02-27","close":41.054359436035156},{"date":"2015-03-31","close":40.18903350830078},{"date":"2015-04-30","close":38.61184310913086},{"date":"2015-05-29","close":37.11497497558594},{"date":"2015-06-30","close":38.86083221435547},{"date":"2015-07-31","close":41.42591857910156},{"date":"2015-08-31","close":34.17416763305664},{"date":"2015-09-30","close":28.456384658813477},{"date":"2015-10-30","close":37.10496139526367},{"date":"2015-11-30","close":33.0204963684082},{"date":"2015-12-31","close":33.37434005737305},{"date":"2016-01-29","close":34.33354949951172},{"date":"2016-02-29","close":36.75441360473633},{"date":"2016-03-31","close":39.87351989746094},{"date":"2016-04-29","close":34.8353157043457},{"date":"2016-05-31","close":35.67630386352539},{"date":"2016-06-30","close":34.077030181884766},{"date":"2016-07-29","close":39.687320709228516},{"date":"2016-08-31","close":39.3425407409668},{"date":"2016-09-30","close":45.659481048583984},{"date":"2016-10-31","close":45.92927932739258},{"date":"2016-11-30","close":49.730262756347656},{"date":"2016-12-30","close":42.924320220947266},{"date":"2017-01-31","close":42.25727844238281},{"date":"2017-02-28","close":42.55463409423828},{"date":"2017-03-31","close":46.45701599121094},{"date":"2017-04-28","close":48.01996994018555},{"date":"2017-05-31","close":48.13392639160156},{"date":"2017-06-30","close":52.58935546875},{"date":"2017-07-31","close":50.71263885498047},{"date":"2017-08-31","close":51.206512451171875},{"date":"2017-09-29","close":53.41586685180664},{"date":"2017-10-31","close":52.766483306884766},{"date":"2017-11-30","close":57.68680191040039},{"date":"2017-12-29","close":58.44612503051758},{"date":"2018-01-31","close":65.199951171875},{"date":"2018-02-28","close":61.23849868774414},{"date":"2018-03-29","close":61.08273696899414},{"date":"2018-04-30","close":62.29759979248047},{"date":"2018-05-31","close":68.4823226928711},{"date":"2018-06-29","close":65.47596740722656},{"date":"2018-07-31","close":61.65167999267578},{"date":"2018-08-31","close":56.09531784057617},{"date":"2018-09-28","close":51.50422668457031},{"date":"2018-10-31","close":44.29901123046875},{"date":"2018-11-30","close":47.69328308105469},{"date":"2018-12-31","close":45.81099319458008},{"date":"2019-01-31","close":51.36463928222656},{"date":"2019-02-28","close":54.06665802001953},{"date":"2019-03-29","close":54.34955596923828},{"date":"2019-04-30","close":59.77915573120117},{"date":"2019-05-31","close":49.03584671020508},{"date":"2019-06-28","close":53.402976989746094},{"date":"2019-07-31","close":54.623050689697266},{"date":"2019-08-30","close":50.131378173828125},{"date":"2019-09-30","close":52.883750915527344},{"date":"2019-10-31","close":56.61930847167969},{"date":"2019-11-29","close":57.45248794555664},{"date":"2019-12-31","close":63.92442321777344},{"date":"2020-01-31","close":60.47079849243164},{"date":"2020-02-28","close":53.989463806152344},{"date":"2020-03-31","close":40.10762405395508},{"date":"2020-04-30","close":45.348907470703125},{"date":"2020-05-29","close":45.27334976196289},{"date":"2020-06-30","close":43.00685501098633},{"date":"2020-07-31","close":41.2125358581543},{"date":"2020-08-31","close":47.88927459716797},{"date":"2020-09-30","close":44.06455993652344},{"date":"2020-10-30","close":45.386680603027344},{"date":"2020-11-30","close":52.61114501953125},{"date":"2020-12-31","close":56.284767150878906},{"date":"2021-01-29","close":45.41501998901367},{"date":"2021-02-26","close":59.11789321899414},{"date":"2021-03-31","close":57.380252838134766},{"date":"2021-04-30","close":57.85243225097656},{"date":"2021-05-28","close":54.53767776489258},{"date":"2021-06-30","close":49.75914001464844},{"date":"2021-07-30","close":39.99428939819336},{"date":"2021-08-31","close":42.12858963012695},{"date":"2021-09-30","close":34.56413650512695},{"date":"2021-10-29","close":36.651214599609375},{"date":"2021-11-30","close":33.638648986816406},{"date":"2021-12-31","close":35.546287536621094},{"date":"2022-01-31","close":41.3636474609375},{"date":"2022-02-28","close":40.475929260253906},{"date":"2022-03-31","close":36.70787048339844},{"date":"2022-04-29","close":33.4592170715332},{"date":"2022-05-31","close":33.487552642822266},{"date":"2022-06-30","close":31.721569061279297},{"date":"2022-07-29","close":35.593505859375},{"date":"2022-08-31","close":35.5368537902832},{"date":"2022-09-30","close":35.43297576904297},{"date":"2022-10-31","close":35.89570999145508},{"date":"2022-11-30","close":44.23454666137695},{"date":"2022-12-30","close":45.39612579345703},{"date":"2023-01-31","close":55.71814727783203},{"date":"2023-02-28","close":54.27326202392578},{"date":"2023-03-31","close":54.254364013671875},{"date":"2023-04-28","close":60.29836654663086},{"date":"2023-05-31","close":52.06341552734375},{"date":"2023-06-30","close":54.773773193359375},{"date":"2023-07-31","close":56.48309326171875},{"date":"2023-08-31","close":51.987892150878906},{"date":"2023-09-29","close":43.44011688232422},{"date":"2023-10-31","close":44.975303649902344},{"date":"2023-11-30","close":43.885169982910156},{"date":"2023-12-29","close":46.825435638427734},{"date":"2024-01-31","close":46.54948806762695},{"date":"2024-02-29","close":52.0844841003418},{"date":"2024-03-28","close":49.390464782714844},{"date":"2024-04-30","close":42.378353118896484},{"date":"2024-05-31","close":43.20277404785156},{"date":"2024-06-28","close":42.45442581176758},{"date":"2024-07-31","close":38.06027603149414},{"date":"2024-08-30","close":37.60652542114258},{"date":"2024-09-30","close":48.553802490234375},{"date":"2024-10-31","close":50.01021957397461},{"date":"2024-11-29","close":51.3773193359375},{"date":"2024-12-31","close":49.73122024536133},{"date":"2025-01-31","close":44.37660217285156},{"date":"2025-02-28","close":43.545406341552734},{"date":"2025-03-31","close":37.623779296875},{"date":"2025-04-30","close":35.71482849121094},{"date":"2025-05-30","close":40.35118865966797},{"date":"2025-06-30","close":42.65501022338867},{"date":"2025-07-31","close":51.37031936645508},{"date":"2025-08-29","close":56.768394470214844},{"date":"2025-09-30","close":52.98580551147461},{"date":"2025-10-31","close":58.462677001953125},{"date":"2025-11-28","close":67.41398620605469},{"date":"2025-12-31","close":64.37757873535156},{"date":"2026-01-30","close":52.152862548828125},{"date":"2026-02-27","close":56.39188766479492},{"date":"2026-03-31","close":53.56831741333008},{"date":"2026-04-30","close":54.294090270996094},{"date":"2026-05-29","close":50.56999969482422},{"date":"2026-06-30","close":46.189998626708984},{"date":"2026-07-31","close":48.57978439331055},{"date":"2026-08-31","close":43.810001373291016},{"date":"2026-09-04","close":44.369998931884766}],"LYB":[{"date":"2014-01-31","close":41.86330032348633},{"date":"2014-02-28","close":47.14070129394531},{"date":"2014-03-31","close":47.600990295410156},{"date":"2014-04-30","close":49.88462448120117},{"date":"2014-05-30","close":53.69742965698242},{"date":"2014-06-30","close":52.6619873046875},{"date":"2014-07-31","close":57.29990768432617},{"date":"2014-08-29","close":62.0554313659668},{"date":"2014-09-30","close":58.96758270263672},{"date":"2014-10-31","close":49.72575378417969},{"date":"2014-11-28","close":43.1336555480957},{"date":"2014-12-31","close":43.423553466796875},{"date":"2015-01-30","close":43.259464263916016},{"date":"2015-02-27","close":47.35980224609375},{"date":"2015-03-31","close":48.40170669555664},{"date":"2015-04-30","close":57.06771469116211},{"date":"2015-05-29","close":55.73362731933594},{"date":"2015-06-30","close":57.06771469116211},{"date":"2015-07-31","close":51.72585678100586},{"date":"2015-08-31","close":47.50925064086914},{"date":"2015-09-30","close":46.3852424621582},{"date":"2015-10-30","close":51.69928741455078},{"date":"2015-11-30","close":53.75960922241211},{"date":"2015-12-31","close":48.75505828857422},{"date":"2016-01-29","close":43.744903564453125},{"date":"2016-02-29","close":45.45474624633789},{"date":"2016-03-31","close":48.49790573120117},{"date":"2016-04-29","close":46.848819732666016},{"date":"2016-05-31","close":46.59645462036133},{"date":"2016-06-30","close":42.62179183959961},{"date":"2016-07-29","close":43.10286331176758},{"date":"2016-08-31","close":45.68861770629883},{"date":"2016-09-30","close":46.713714599609375},{"date":"2016-10-31","close":46.07085037231445},{"date":"2016-11-30","close":52.82649230957031},{"date":"2016-12-30","close":50.17115020751953},{"date":"2017-01-31","close":54.551902770996094},{"date":"2017-02-28","close":53.36458206176758},{"date":"2017-03-31","close":53.822601318359375},{"date":"2017-04-28","close":50.0274543762207},{"date":"2017-05-31","close":47.5249137878418},{"date":"2017-06-30","close":50.37211227416992},{"date":"2017-07-31","close":53.7744026184082},{"date":"2017-08-31","close":54.0728645324707},{"date":"2017-09-29","close":59.715877532958984},{"date":"2017-10-31","close":62.41682815551758},{"date":"2017-11-30","close":63.122196197509766},{"date":"2017-12-29","close":67.0904541015625},{"date":"2018-01-31","close":72.87997436523438},{"date":"2018-02-28","close":65.81333923339844},{"date":"2018-03-29","close":64.86856842041016},{"date":"2018-04-30","close":64.89925384521484},{"date":"2018-05-31","close":68.82154846191406},{"date":"2018-06-29","close":68.00186920166016},{"date":"2018-07-31","close":68.58375549316406},{"date":"2018-08-31","close":69.8156509399414},{"date":"2018-09-28","close":64.02580261230469},{"date":"2018-10-31","close":55.75634765625},{"date":"2018-11-30","close":58.27964401245117},{"date":"2018-12-31","close":52.535587310791016},{"date":"2019-01-31","close":54.94251251220703},{"date":"2019-02-28","close":54.026493072509766},{"date":"2019-03-29","close":53.74524688720703},{"date":"2019-04-30","close":56.397987365722656},{"date":"2019-05-31","close":47.461753845214844},{"date":"2019-06-28","close":55.78452682495117},{"date":"2019-07-31","close":54.204200744628906},{"date":"2019-08-30","close":50.117340087890625},{"date":"2019-09-30","close":58.74491882324219},{"date":"2019-10-31","close":58.89592361450195},{"date":"2019-11-29","close":61.44298553466797},{"date":"2019-12-31","close":62.73105239868164},{"date":"2020-01-31","close":51.696014404296875},{"date":"2020-02-28","close":48.15989303588867},{"date":"2020-03-31","close":33.4477424621582},{"date":"2020-04-30","close":39.054931640625},{"date":"2020-05-29","close":42.970542907714844},{"date":"2020-06-30","close":44.929420471191406},{"date":"2020-07-31","close":42.74174118041992},{"date":"2020-08-31","close":45.4578971862793},{"date":"2020-09-30","close":48.93596267700195},{"date":"2020-10-30","close":47.51972961425781},{"date":"2020-11-30","close":59.781280517578125},{"date":"2020-12-31","close":64.38956451416016},{"date":"2021-01-29","close":60.24491882324219},{"date":"2021-02-26","close":72.41893768310547},{"date":"2021-03-31","close":73.82342529296875},{"date":"2021-04-30","close":73.60346221923828},{"date":"2021-05-28","close":79.90383911132812},{"date":"2021-06-30","close":73.69275665283203},{"date":"2021-07-30","close":71.15680694580078},{"date":"2021-08-31","close":72.6993408203125},{"date":"2021-09-30","close":67.99036407470703},{"date":"2021-10-29","close":67.24417877197266},{"date":"2021-11-30","close":63.9107666015625},{"date":"2021-12-31","close":67.65168762207031},{"date":"2022-01-31","close":70.95246887207031},{"date":"2022-02-28","close":71.3192367553711},{"date":"2022-03-31","close":76.28311157226562},{"date":"2022-04-29","close":78.66463470458984},{"date":"2022-05-31","close":84.76312255859375},{"date":"2022-06-30","close":68.69622039794922},{"date":"2022-07-29","close":70.00009155273438},{"date":"2022-08-31","close":66.05960083007812},{"date":"2022-09-30","close":59.91525650024414},{"date":"2022-10-31","close":60.8464469909668},{"date":"2022-11-30","close":68.58586883544922},{"date":"2022-12-30","close":66.98841094970703},{"date":"2023-01-31","close":78.00926208496094},{"date":"2023-02-28","close":77.44450378417969},{"date":"2023-03-31","close":76.68436431884766},{"date":"2023-04-28","close":77.27240753173828},{"date":"2023-05-31","close":70.86236572265625},{"date":"2023-06-30","close":76.07307434082031},{"date":"2023-07-31","close":81.89682006835938},{"date":"2023-08-31","close":82.88731384277344},{"date":"2023-09-29","close":79.47178649902344},{"date":"2023-10-31","close":75.72897338867188},{"date":"2023-11-30","close":80.87200927734375},{"date":"2023-12-29","close":80.85501861572266},{"date":"2024-01-31","close":80.03865051269531},{"date":"2024-02-29","close":85.27704620361328},{"date":"2024-03-28","close":88.07568359375},{"date":"2024-04-30","close":86.08650207519531},{"date":"2024-05-31","close":85.61289978027344},{"date":"2024-06-28","close":83.50049591064453},{"date":"2024-07-31","close":86.81745910644531},{"date":"2024-08-30","close":87.34485626220703},{"date":"2024-09-30","close":84.86698913574219},{"date":"2024-10-31","close":76.85816955566406},{"date":"2024-11-29","close":73.7519760131836},{"date":"2024-12-31","close":66.79949951171875},{"date":"2025-01-31","close":68.08566284179688},{"date":"2025-02-28","close":69.10200500488281},{"date":"2025-03-31","close":64.43283081054688},{"date":"2025-04-30","close":53.27606964111328},{"date":"2025-05-30","close":51.70185852050781},{"date":"2025-06-30","close":54.27194595336914},{"date":"2025-07-31","close":54.33760070800781},{"date":"2025-08-29","close":54.11711502075195},{"date":"2025-09-30","close":47.096778869628906},{"date":"2025-10-31","close":44.58059310913086},{"date":"2025-11-28","close":47.04875946044922},{"date":"2025-12-31","close":42.78057861328125},{"date":"2026-01-30","close":48.41220474243164},{"date":"2026-02-27","close":56.82999801635742},{"date":"2026-03-31","close":80.55999755859375},{"date":"2026-04-30","close":74.5999984741211},{"date":"2026-05-29","close":66.6500015258789},{"date":"2026-06-30","close":52.650001525878906},{"date":"2026-07-31","close":61.4456901550293},{"date":"2026-08-31","close":65.08000183105469},{"date":"2026-09-04","close":63.52000045776367}],"LYV":[{"date":"2014-01-31","close":21.270000457763672},{"date":"2014-02-28","close":22.690000534057617},{"date":"2014-03-31","close":21.75},{"date":"2014-04-30","close":20.8799991607666},{"date":"2014-05-30","close":23.719999313354492},{"date":"2014-06-30","close":24.690000534057617},{"date":"2014-07-31","close":23.209999084472656},{"date":"2014-08-29","close":21.959999084472656},{"date":"2014-09-30","close":24.020000457763672},{"date":"2014-10-31","close":26},{"date":"2014-11-28","close":26.799999237060547},{"date":"2014-12-31","close":26.110000610351562},{"date":"2015-01-30","close":23.770000457763672},{"date":"2015-02-27","close":25.59000015258789},{"date":"2015-03-31","close":25.229999542236328},{"date":"2015-04-30","close":25.059999465942383},{"date":"2015-05-29","close":28.600000381469727},{"date":"2015-06-30","close":27.489999771118164},{"date":"2015-07-31","close":26.219999313354492},{"date":"2015-08-31","close":24.6200008392334},{"date":"2015-09-30","close":24.040000915527344},{"date":"2015-10-30","close":27.280000686645508},{"date":"2015-11-30","close":25.389999389648438},{"date":"2015-12-31","close":24.56999969482422},{"date":"2016-01-29","close":22.700000762939453},{"date":"2016-02-29","close":21.989999771118164},{"date":"2016-03-31","close":22.309999465942383},{"date":"2016-04-29","close":21.479999542236328},{"date":"2016-05-31","close":24.149999618530273},{"date":"2016-06-30","close":23.5},{"date":"2016-07-29","close":27.420000076293945},{"date":"2016-08-31","close":26.719999313354492},{"date":"2016-09-30","close":27.479999542236328},{"date":"2016-10-31","close":27.670000076293945},{"date":"2016-11-30","close":27.68000030517578},{"date":"2016-12-30","close":26.600000381469727},{"date":"2017-01-31","close":28.6200008392334},{"date":"2017-02-28","close":28.40999984741211},{"date":"2017-03-31","close":30.3700008392334},{"date":"2017-04-28","close":32.15999984741211},{"date":"2017-05-31","close":34.4900016784668},{"date":"2017-06-30","close":34.849998474121094},{"date":"2017-07-31","close":37.27000045776367},{"date":"2017-08-31","close":39.959999084472656},{"date":"2017-09-29","close":43.54999923706055},{"date":"2017-10-31","close":43.779998779296875},{"date":"2017-11-30","close":45.380001068115234},{"date":"2017-12-29","close":42.56999969482422},{"date":"2018-01-31","close":45.060001373291016},{"date":"2018-02-28","close":44.79999923706055},{"date":"2018-03-29","close":42.13999938964844},{"date":"2018-04-30","close":39.470001220703125},{"date":"2018-05-31","close":42.630001068115234},{"date":"2018-06-29","close":48.56999969482422},{"date":"2018-07-31","close":49.279998779296875},{"date":"2018-08-31","close":49.68000030517578},{"date":"2018-09-28","close":54.470001220703125},{"date":"2018-10-31","close":52.29999923706055},{"date":"2018-11-30","close":55.68000030517578},{"date":"2018-12-31","close":49.25},{"date":"2019-01-31","close":53.5099983215332},{"date":"2019-02-28","close":56.560001373291016},{"date":"2019-03-29","close":63.540000915527344},{"date":"2019-04-30","close":65.33999633789062},{"date":"2019-05-31","close":60.81999969482422},{"date":"2019-06-28","close":66.25},{"date":"2019-07-31","close":72.05999755859375},{"date":"2019-08-30","close":69.51000213623047},{"date":"2019-09-30","close":66.33999633789062},{"date":"2019-10-31","close":70.5},{"date":"2019-11-29","close":69.80999755859375},{"date":"2019-12-31","close":71.47000122070312},{"date":"2020-01-31","close":68.16000366210938},{"date":"2020-02-28","close":60.77000045776367},{"date":"2020-03-31","close":45.459999084472656},{"date":"2020-04-30","close":44.869998931884766},{"date":"2020-05-29","close":49.15999984741211},{"date":"2020-06-30","close":44.33000183105469},{"date":"2020-07-31","close":46.810001373291016},{"date":"2020-08-31","close":56.79999923706055},{"date":"2020-09-30","close":53.880001068115234},{"date":"2020-10-30","close":48.79999923706055},{"date":"2020-11-30","close":65.6500015258789},{"date":"2020-12-31","close":73.4800033569336},{"date":"2021-01-29","close":66.44999694824219},{"date":"2021-02-26","close":88.86000061035156},{"date":"2021-03-31","close":84.6500015258789},{"date":"2021-04-30","close":81.87999725341797},{"date":"2021-05-28","close":90.11000061035156},{"date":"2021-06-30","close":87.58999633789062},{"date":"2021-07-30","close":78.88999938964844},{"date":"2021-08-31","close":86.69999694824219},{"date":"2021-09-30","close":91.12999725341797},{"date":"2021-10-29","close":101.1500015258789},{"date":"2021-11-30","close":106.6500015258789},{"date":"2021-12-31","close":119.69000244140625},{"date":"2022-01-31","close":109.51000213623047},{"date":"2022-02-28","close":120.81999969482422},{"date":"2022-03-31","close":117.63999938964844},{"date":"2022-04-29","close":104.87999725341797},{"date":"2022-05-31","close":95.05000305175781},{"date":"2022-06-30","close":82.58000183105469},{"date":"2022-07-29","close":93.98999786376953},{"date":"2022-08-31","close":90.36000061035156},{"date":"2022-09-30","close":76.04000091552734},{"date":"2022-10-31","close":79.61000061035156},{"date":"2022-11-30","close":72.76000213623047},{"date":"2022-12-30","close":69.73999786376953},{"date":"2023-01-31","close":80.48999786376953},{"date":"2023-02-28","close":72.05999755859375},{"date":"2023-03-31","close":70},{"date":"2023-04-28","close":67.77999877929688},{"date":"2023-05-31","close":79.94000244140625},{"date":"2023-06-30","close":91.11000061035156},{"date":"2023-07-31","close":87.75},{"date":"2023-08-31","close":84.52999877929688},{"date":"2023-09-29","close":83.04000091552734},{"date":"2023-10-31","close":80.0199966430664},{"date":"2023-11-30","close":84.22000122070312},{"date":"2023-12-29","close":93.5999984741211},{"date":"2024-01-31","close":88.8499984741211},{"date":"2024-02-29","close":96.9800033569336},{"date":"2024-03-28","close":105.7699966430664},{"date":"2024-04-30","close":88.91000366210938},{"date":"2024-05-31","close":93.73999786376953},{"date":"2024-06-28","close":93.73999786376953},{"date":"2024-07-31","close":96.19000244140625},{"date":"2024-08-30","close":97.66999816894531},{"date":"2024-09-30","close":109.48999786376953},{"date":"2024-10-31","close":117.13999938964844},{"date":"2024-11-29","close":138.25},{"date":"2024-12-31","close":129.5},{"date":"2025-01-31","close":144.67999267578125},{"date":"2025-02-28","close":143.36000061035156},{"date":"2025-03-31","close":130.5800018310547},{"date":"2025-04-30","close":132.4499969482422},{"date":"2025-05-30","close":137.19000244140625},{"date":"2025-06-30","close":151.27999877929688},{"date":"2025-07-31","close":147.6999969482422},{"date":"2025-08-29","close":166.49000549316406},{"date":"2025-09-30","close":163.39999389648438},{"date":"2025-10-31","close":149.52999877929688},{"date":"2025-11-28","close":131.4499969482422},{"date":"2025-12-31","close":142.5},{"date":"2026-01-30","close":145.4499969482422},{"date":"2026-02-27","close":162.13999938964844},{"date":"2026-03-31","close":152.50999450683594},{"date":"2026-04-30","close":157.94000244140625},{"date":"2026-05-29","close":168.41000366210938},{"date":"2026-06-30","close":183.11000061035156},{"date":"2026-07-31","close":174.1300048828125},{"date":"2026-08-31","close":179.88999938964844},{"date":"2026-09-04","close":173.5}],"MA":[{"date":"2014-01-31","close":70.21670532226562},{"date":"2014-02-28","close":72.10945892333984},{"date":"2014-03-31","close":69.30743408203125},{"date":"2014-04-30","close":68.34461975097656},{"date":"2014-05-30","close":71.03936767578125},{"date":"2014-06-30","close":68.27027893066406},{"date":"2014-07-31","close":69.00109100341797},{"date":"2014-08-29","close":70.54580688476562},{"date":"2014-09-30","close":68.78704833984375},{"date":"2014-10-31","close":78.04962158203125},{"date":"2014-11-28","close":81.34870147705078},{"date":"2014-12-31","close":80.29563903808594},{"date":"2015-01-30","close":76.59420013427734},{"date":"2015-02-27","close":84.157470703125},{"date":"2015-03-31","close":80.66532135009766},{"date":"2015-04-30","close":84.38676452636719},{"date":"2015-05-29","close":86.30445861816406},{"date":"2015-06-30","close":87.44570922851562},{"date":"2015-07-31","close":91.26715087890625},{"date":"2015-08-31","close":86.55384826660156},{"date":"2015-09-30","close":84.44554138183594},{"date":"2015-10-30","close":92.9153060913086},{"date":"2015-11-30","close":91.91096496582031},{"date":"2015-12-31","close":91.38533782958984},{"date":"2016-01-29","close":83.7340316772461},{"date":"2016-02-29","close":81.74955749511719},{"date":"2016-03-31","close":88.87863159179688},{"date":"2016-04-29","close":91.40455627441406},{"date":"2016-05-31","close":90.37733459472656},{"date":"2016-06-30","close":82.98881530761719},{"date":"2016-07-29","close":89.94900512695312},{"date":"2016-08-31","close":91.26181030273438},{"date":"2016-09-30","close":96.11627960205078},{"date":"2016-10-31","close":101.26468658447266},{"date":"2016-11-30","close":96.70388793945312},{"date":"2016-12-30","close":97.69743347167969},{"date":"2017-01-31","close":100.8202896118164},{"date":"2017-02-28","close":104.73627471923828},{"date":"2017-03-31","close":106.64212036132812},{"date":"2017-04-28","close":110.50953674316406},{"date":"2017-05-31","close":116.74182891845703},{"date":"2017-06-30","close":115.38325500488281},{"date":"2017-07-31","close":121.63763427734375},{"date":"2017-08-31","close":126.87247467041016},{"date":"2017-09-29","close":134.3914794921875},{"date":"2017-10-31","close":141.8160858154297},{"date":"2017-11-30","close":143.43658447265625},{"date":"2017-12-29","close":144.28501892089844},{"date":"2018-01-31","close":161.35411071777344},{"date":"2018-02-28","close":167.8082733154297},{"date":"2018-03-29","close":167.23538208007812},{"date":"2018-04-30","close":170.44708251953125},{"date":"2018-05-31","close":181.777099609375},{"date":"2018-06-29","close":187.89625549316406},{"date":"2018-07-31","close":189.549560546875},{"date":"2018-08-31","close":206.3601531982422},{"date":"2018-09-28","close":213.1092529296875},{"date":"2018-10-31","close":189.4528045654297},{"date":"2018-11-30","close":192.71145629882812},{"date":"2018-12-31","close":180.80776977539062},{"date":"2019-01-31","close":202.70306396484375},{"date":"2019-02-28","close":215.79861450195312},{"date":"2019-03-29","close":226.0523223876953},{"date":"2019-04-30","close":244.43328857421875},{"date":"2019-05-31","close":241.7893524169922},{"date":"2019-06-28","close":254.32640075683594},{"date":"2019-07-31","close":262.0856018066406},{"date":"2019-08-30","close":270.8451843261719},{"date":"2019-09-30","close":261.411865234375},{"date":"2019-10-31","close":266.7792053222656},{"date":"2019-11-29","close":281.6404113769531},{"date":"2019-12-31","close":287.7698974609375},{"date":"2020-01-31","close":304.8975524902344},{"date":"2020-02-28","close":280.10540771484375},{"date":"2020-03-31","close":233.11721801757812},{"date":"2020-04-30","close":265.76983642578125},{"date":"2020-05-29","close":290.82257080078125},{"date":"2020-06-30","close":285.8062438964844},{"date":"2020-07-31","close":298.6051940917969},{"date":"2020-08-31","close":346.667724609375},{"date":"2020-09-30","close":327.291748046875},{"date":"2020-10-30","close":279.6802978515625},{"date":"2020-11-30","close":326.0644226074219},{"date":"2020-12-31","close":345.8601989746094},{"date":"2021-01-29","close":306.86053466796875},{"date":"2021-02-26","close":343.30078125},{"date":"2021-03-31","close":345.4350891113281},{"date":"2021-04-30","close":371.1097412109375},{"date":"2021-05-28","close":350.24542236328125},{"date":"2021-06-30","close":354.6260681152344},{"date":"2021-07-30","close":375.3201904296875},{"date":"2021-08-31","close":336.7029113769531},{"date":"2021-09-30","close":338.11297607421875},{"date":"2021-10-29","close":326.69989013671875},{"date":"2021-11-30","close":306.6413879394531},{"date":"2021-12-31","close":349.8742370605469},{"date":"2022-01-31","close":376.7165222167969},{"date":"2022-02-28","close":351.7957763671875},{"date":"2022-03-31","close":348.4418640136719},{"date":"2022-04-29","close":354.78350830078125},{"date":"2022-05-31","close":349.40380859375},{"date":"2022-06-30","close":308.0166320800781},{"date":"2022-07-29","close":345.9497985839844},{"date":"2022-08-31","close":317.1817321777344},{"date":"2022-09-30","close":278.03887939453125},{"date":"2022-10-31","close":321.4250793457031},{"date":"2022-11-30","close":349.064208984375},{"date":"2022-12-30","close":340.5726013183594},{"date":"2023-01-31","close":363.56103515625},{"date":"2023-02-28","close":348.54180908203125},{"date":"2023-03-31","close":356.507568359375},{"date":"2023-04-28","close":373.39678955078125},{"date":"2023-05-31","close":358.6488037109375},{"date":"2023-06-30","close":386.4351501464844},{"date":"2023-07-31","close":387.9582824707031},{"date":"2023-08-31","close":406.02392578125},{"date":"2023-09-29","close":389.5621032714844},{"date":"2023-10-31","close":370.8526306152344},{"date":"2023-11-30","close":407.78515625},{"date":"2023-12-29","close":420.2799072265625},{"date":"2024-01-31","close":443.3657531738281},{"date":"2024-02-29","close":468.5624694824219},{"date":"2024-03-28","close":475.2835388183594},{"date":"2024-04-30","close":445.92681884765625},{"date":"2024-05-31","close":441.8451232910156},{"date":"2024-06-28","close":436.004150390625},{"date":"2024-07-31","close":458.9693908691406},{"date":"2024-08-30","close":478.3987731933594},{"date":"2024-09-30","close":488.75177001953125},{"date":"2024-10-31","close":495.1401062011719},{"date":"2024-11-29","close":528.1929931640625},{"date":"2024-12-31","close":521.8797607421875},{"date":"2025-01-31","close":551.2940063476562},{"date":"2025-02-28","close":572.0184936523438},{"date":"2025-03-31","close":544.0384521484375},{"date":"2025-04-30","close":544.8417358398438},{"date":"2025-05-30","close":582.1612548828125},{"date":"2025-06-30","close":558.6401977539062},{"date":"2025-07-31","close":563.9055786132812},{"date":"2025-08-29","close":592.5950927734375},{"date":"2025-09-30","close":566.2349243164062},{"date":"2025-10-31","close":550.216552734375},{"date":"2025-11-28","close":548.7612915039062},{"date":"2025-12-31","close":569.0458984375},{"date":"2026-01-30","close":537.8656616210938},{"date":"2026-02-27","close":516.32275390625},{"date":"2026-03-31","close":498.8028259277344},{"date":"2026-04-30","close":502.9200134277344},{"date":"2026-05-29","close":493.9800109863281},{"date":"2026-06-30","close":513.5999755859375},{"date":"2026-07-31","close":573.0999755859375},{"date":"2026-08-31","close":589.3099975585938},{"date":"2026-09-04","close":579.2100219726562}],"MAA":[{"date":"2014-01-31","close":41.455020904541016},{"date":"2014-02-28","close":43.44619369506836},{"date":"2014-03-31","close":43.850852966308594},{"date":"2014-04-30","close":45.218936920166016},{"date":"2014-05-30","close":46.97186279296875},{"date":"2014-06-30","close":47.42631530761719},{"date":"2014-07-31","close":45.852439880371094},{"date":"2014-08-29","close":47.42632293701172},{"date":"2014-09-30","close":43.05223846435547},{"date":"2014-10-31","close":46.84724044799805},{"date":"2014-11-28","close":48.83623123168945},{"date":"2014-12-31","close":49.51247024536133},{"date":"2015-01-30","close":53.0943603515625},{"date":"2015-02-27","close":48.50918960571289},{"date":"2015-03-31","close":51.72214889526367},{"date":"2015-04-30","close":50.45506286621094},{"date":"2015-05-29","close":51.65878677368164},{"date":"2015-06-30","close":49.23780822753906},{"date":"2015-07-31","close":54.88128662109375},{"date":"2015-08-31","close":53.68584060668945},{"date":"2015-09-30","close":55.92646026611328},{"date":"2015-10-30","close":58.731101989746094},{"date":"2015-11-30","close":61.054412841796875},{"date":"2015-12-31","close":62.60557556152344},{"date":"2016-01-29","close":65.2735366821289},{"date":"2016-02-29","close":62.574119567871094},{"date":"2016-03-31","close":71.11072540283203},{"date":"2016-04-29","close":67.12919616699219},{"date":"2016-05-31","close":72.23524475097656},{"date":"2016-06-30","close":74.62694549560547},{"date":"2016-07-29","close":74.9265365600586},{"date":"2016-08-31","close":66.4247055053711},{"date":"2016-09-30","close":66.4247055053711},{"date":"2016-10-31","close":66.17982482910156},{"date":"2016-11-30","close":65.38066101074219},{"date":"2016-12-30","close":69.8687515258789},{"date":"2017-01-31","close":68.35955047607422},{"date":"2017-02-28","close":73.9607925415039},{"date":"2017-03-31","close":73.24803161621094},{"date":"2017-04-28","close":72.03655242919922},{"date":"2017-05-31","close":74.01881408691406},{"date":"2017-06-30","close":76.51660919189453},{"date":"2017-07-31","close":75.83580017089844},{"date":"2017-08-31","close":77.98204803466797},{"date":"2017-09-29","close":78.2896499633789},{"date":"2017-10-31","close":75.5757827758789},{"date":"2017-11-30","close":75.64225769042969},{"date":"2017-12-29","close":74.25403594970703},{"date":"2018-01-31","close":71.12071990966797},{"date":"2018-02-28","close":63.99897384643555},{"date":"2018-03-29","close":68.04084014892578},{"date":"2018-04-30","close":68.89409637451172},{"date":"2018-05-31","close":70.47594451904297},{"date":"2018-06-29","close":75.83168029785156},{"date":"2018-07-31","close":76.62039947509766},{"date":"2018-08-31","close":78.73396301269531},{"date":"2018-09-28","close":76.16425323486328},{"date":"2018-10-31","close":75.0091552734375},{"date":"2018-11-30","close":79.50000762939453},{"date":"2018-12-31","close":73.46611022949219},{"date":"2019-01-31","close":78.52535247802734},{"date":"2019-02-28","close":80.3086166381836},{"date":"2019-03-29","close":84.76675415039062},{"date":"2019-04-30","close":85.5712661743164},{"date":"2019-05-31","close":89.30196380615234},{"date":"2019-06-28","close":92.10194396972656},{"date":"2019-07-31","close":92.8957290649414},{"date":"2019-08-30","close":99.86449432373047},{"date":"2019-09-30","close":102.48958587646484},{"date":"2019-10-31","close":110.36251068115234},{"date":"2019-11-29","close":108.07567596435547},{"date":"2019-12-31","close":104.70105743408203},{"date":"2020-01-31","close":109.77119445800781},{"date":"2020-02-28","close":103.41100311279297},{"date":"2020-03-31","close":82.42640686035156},{"date":"2020-04-30","close":90.34986114501953},{"date":"2020-05-29","close":93.93417358398438},{"date":"2020-06-30","close":92.56985473632812},{"date":"2020-07-31","close":97.08293151855469},{"date":"2020-08-31","close":95.3968734741211},{"date":"2020-09-30","close":94.4438705444336},{"date":"2020-10-30","close":95.7688217163086},{"date":"2020-11-30","close":103.59423065185547},{"date":"2020-12-31","close":104.02944946289062},{"date":"2021-01-29","close":109.89655303955078},{"date":"2021-02-26","close":111.53565979003906},{"date":"2021-03-31","close":119.50782775878906},{"date":"2021-04-30","close":131.1497039794922},{"date":"2021-05-28","close":133.95892333984375},{"date":"2021-06-30","close":140.39425659179688},{"date":"2021-07-30","close":161.8859405517578},{"date":"2021-08-31","close":161.27395629882812},{"date":"2021-09-30","close":156.56240844726562},{"date":"2021-10-29","close":172.09925842285156},{"date":"2021-11-30","close":173.81851196289062},{"date":"2021-12-31","close":193.3620147705078},{"date":"2022-01-31","close":175.05970764160156},{"date":"2022-02-28","close":173.30642700195312},{"date":"2022-03-31","close":177.40589904785156},{"date":"2022-04-29","close":167.4669647216797},{"date":"2022-05-31","close":154.115966796875},{"date":"2022-06-30","close":148.72616577148438},{"date":"2022-07-29","close":159.3229522705078},{"date":"2022-08-31","close":142.11505126953125},{"date":"2022-09-30","close":133.02218627929688},{"date":"2022-10-31","close":136.23728942871094},{"date":"2022-11-30","close":142.66627502441406},{"date":"2022-12-30","close":135.83926391601562},{"date":"2023-01-31","close":145.5269775390625},{"date":"2023-02-28","close":139.7484893798828},{"date":"2023-03-31","close":131.84014892578125},{"date":"2023-04-28","close":135.5214080810547},{"date":"2023-05-31","close":129.58241271972656},{"date":"2023-06-30","close":133.8119659423828},{"date":"2023-07-31","close":133.05789184570312},{"date":"2023-08-31","close":129.1193389892578},{"date":"2023-09-29","close":114.37857818603516},{"date":"2023-10-31","close":106.15225982666016},{"date":"2023-11-30","close":111.8394546508789},{"date":"2023-12-29","close":120.80602264404297},{"date":"2024-01-31","close":114.81959533691406},{"date":"2024-02-29","close":114.18363189697266},{"date":"2024-03-28","close":119.5439453125},{"date":"2024-04-30","close":119.43866729736328},{"date":"2024-05-31","close":122.8472671508789},{"date":"2024-06-28","close":131.02423095703125},{"date":"2024-07-31","close":129.7713623046875},{"date":"2024-08-30","close":150.75462341308594},{"date":"2024-09-30","close":147.5328369140625},{"date":"2024-10-31","close":141.87249755859375},{"date":"2024-11-29","close":153.89051818847656},{"date":"2024-12-31","close":144.9004669189453},{"date":"2025-01-31","close":144.48097229003906},{"date":"2025-02-28","close":159.19610595703125},{"date":"2025-03-31","close":158.68478393554688},{"date":"2025-04-30","close":152.63528442382812},{"date":"2025-05-30","close":149.76710510253906},{"date":"2025-06-30","close":141.5067138671875},{"date":"2025-07-31","close":137.549560546875},{"date":"2025-08-29","close":140.82342529296875},{"date":"2025-09-30","close":134.9420928955078},{"date":"2025-10-31","close":125.25481414794922},{"date":"2025-11-28","close":132.73707580566406},{"date":"2025-12-31","close":135.68702697753906},{"date":"2026-01-30","close":132.67359924316406},{"date":"2026-02-27","close":132.2389373779297},{"date":"2026-03-31","close":120.64110565185547},{"date":"2026-04-30","close":129.17999267578125},{"date":"2026-05-29","close":129.07000732421875},{"date":"2026-06-30","close":138.94000244140625},{"date":"2026-07-31","close":132.33999633789062},{"date":"2026-08-31","close":128.85000610351562},{"date":"2026-09-04","close":128.32000732421875}],"MAR":[{"date":"2014-01-31","close":43.555564880371094},{"date":"2014-02-28","close":48.06282424926758},{"date":"2014-03-31","close":49.649253845214844},{"date":"2014-04-30","close":51.342037200927734},{"date":"2014-05-30","close":54.79848861694336},{"date":"2014-06-30","close":57.00395965576172},{"date":"2014-07-31","close":57.54644012451172},{"date":"2014-08-29","close":61.900211334228516},{"date":"2014-09-30","close":62.346187591552734},{"date":"2014-10-31","close":67.56399536132812},{"date":"2014-11-28","close":70.45809936523438},{"date":"2014-12-31","close":69.77845001220703},{"date":"2015-01-30","close":66.62174224853516},{"date":"2015-02-27","close":74.4934310913086},{"date":"2015-03-31","close":72.0013427734375},{"date":"2015-04-30","close":71.75932312011719},{"date":"2015-05-29","close":70.12937927246094},{"date":"2015-06-30","close":66.8922348022461},{"date":"2015-07-31","close":65.2916259765625},{"date":"2015-08-31","close":63.756710052490234},{"date":"2015-09-30","close":61.53704071044922},{"date":"2015-10-30","close":69.27879333496094},{"date":"2015-11-30","close":64.20001220703125},{"date":"2015-12-31","close":60.69620132446289},{"date":"2016-01-29","close":55.48125076293945},{"date":"2016-02-29","close":61.932979583740234},{"date":"2016-03-31","close":64.68658447265625},{"date":"2016-04-29","close":63.69599533081055},{"date":"2016-05-31","close":60.284366607666016},{"date":"2016-06-30","close":60.66777038574219},{"date":"2016-07-29","close":65.45106506347656},{"date":"2016-08-31","close":65.11331176757812},{"date":"2016-09-30","close":61.726707458496094},{"date":"2016-10-31","close":62.98270797729492},{"date":"2016-11-30","close":72.50579071044922},{"date":"2016-12-30","close":76.09518432617188},{"date":"2017-01-31","close":77.86225128173828},{"date":"2017-02-28","close":80.33583068847656},{"date":"2017-03-31","close":86.97584533691406},{"date":"2017-04-28","close":87.19747924804688},{"date":"2017-05-31","close":99.73196411132812},{"date":"2017-06-30","close":92.93184661865234},{"date":"2017-07-31","close":96.52645874023438},{"date":"2017-08-31","close":96.28201293945312},{"date":"2017-09-29","close":102.49138641357422},{"date":"2017-10-31","close":111.06173706054688},{"date":"2017-11-30","close":118.36211395263672},{"date":"2017-12-29","close":126.4983139038086},{"date":"2018-01-31","close":137.31869506835938},{"date":"2018-02-28","close":131.91229248046875},{"date":"2018-03-29","close":127.02660369873047},{"date":"2018-04-30","close":127.6805419921875},{"date":"2018-05-31","close":126.81768035888672},{"date":"2018-06-29","close":118.61050415039062},{"date":"2018-07-31","close":119.77225494384766},{"date":"2018-08-31","close":118.87814331054688},{"date":"2018-09-28","close":124.10437774658203},{"date":"2018-10-31","close":109.87321472167969},{"date":"2018-11-30","close":108.50672912597656},{"date":"2018-12-31","close":102.40363311767578},{"date":"2019-01-31","close":108.03508758544922},{"date":"2019-02-28","close":118.5489501953125},{"date":"2019-03-29","close":118.37860870361328},{"date":"2019-04-30","close":129.1007080078125},{"date":"2019-05-31","close":118.58753967285156},{"date":"2019-06-28","close":133.26376342773438},{"date":"2019-07-31","close":132.09536743164062},{"date":"2019-08-30","close":120.18788146972656},{"date":"2019-09-30","close":118.57661437988281},{"date":"2019-10-31","close":120.65507507324219},{"date":"2019-11-29","close":134.297607421875},{"date":"2019-12-31","close":144.88949584960938},{"date":"2020-01-31","close":134.0105743408203},{"date":"2020-02-28","close":119.11996459960938},{"date":"2020-03-31","close":71.86582946777344},{"date":"2020-04-30","close":87.36103820800781},{"date":"2020-05-29","close":85.01708221435547},{"date":"2020-06-30","close":82.3560791015625},{"date":"2020-07-31","close":80.53086853027344},{"date":"2020-08-31","close":98.85997009277344},{"date":"2020-09-30","close":88.93649291992188},{"date":"2020-10-30","close":89.22468566894531},{"date":"2020-11-30","close":121.87701416015625},{"date":"2020-12-31","close":126.72826385498047},{"date":"2021-01-29","close":111.73258209228516},{"date":"2021-02-26","close":142.24267578125},{"date":"2021-03-31","close":142.2811279296875},{"date":"2021-04-30","close":142.67495727539062},{"date":"2021-05-28","close":137.92941284179688},{"date":"2021-06-30","close":131.14723205566406},{"date":"2021-07-30","close":140.23492431640625},{"date":"2021-08-31","close":129.82154846191406},{"date":"2021-09-30","close":142.26190185546875},{"date":"2021-10-29","close":153.72238159179688},{"date":"2021-11-30","close":141.75274658203125},{"date":"2021-12-31","close":158.7369384765625},{"date":"2022-01-31","close":154.77908325195312},{"date":"2022-02-28","close":163.44412231445312},{"date":"2022-03-31","close":168.83334350585938},{"date":"2022-04-29","close":170.53369140625},{"date":"2022-05-31","close":165.1307373046875},{"date":"2022-06-30","close":130.89768981933594},{"date":"2022-07-29","close":152.850341796875},{"date":"2022-08-31","close":148.22879028320312},{"date":"2022-09-30","close":135.11630249023438},{"date":"2022-10-31","close":154.3704376220703},{"date":"2022-11-30","close":159.8208465576172},{"date":"2022-12-30","close":143.9112548828125},{"date":"2023-01-31","close":168.35552978515625},{"date":"2023-02-28","close":163.96522521972656},{"date":"2023-03-31","close":160.86495971679688},{"date":"2023-04-28","close":164.06210327148438},{"date":"2023-05-31","close":163.06439208984375},{"date":"2023-06-30","close":178.51657104492188},{"date":"2023-07-31","close":196.12625122070312},{"date":"2023-08-31","close":198.2788848876953},{"date":"2023-09-29","close":191.50753784179688},{"date":"2023-10-31","close":183.71315002441406},{"date":"2023-11-30","close":197.9871368408203},{"date":"2023-12-29","close":220.26681518554688},{"date":"2024-01-31","close":234.15618896484375},{"date":"2024-02-29","close":244.58395385742188},{"date":"2024-03-28","close":246.9723358154297},{"date":"2024-04-30","close":231.1346435546875},{"date":"2024-05-31","close":226.88479614257812},{"date":"2024-06-28","close":237.28831481933594},{"date":"2024-07-31","close":223.08656311035156},{"date":"2024-08-30","close":230.995361328125},{"date":"2024-09-30","close":244.68638610839844},{"date":"2024-10-31","close":255.92662048339844},{"date":"2024-11-29","close":285.1802062988281},{"date":"2024-12-31","close":275.16748046875},{"date":"2025-01-31","close":286.6599426269531},{"date":"2025-02-28","close":277.27618408203125},{"date":"2025-03-31","close":235.50430297851562},{"date":"2025-04-30","close":235.87998962402344},{"date":"2025-05-30","close":261.516357421875},{"date":"2025-06-30","close":270.81414794921875},{"date":"2025-07-31","close":261.516357421875},{"date":"2025-08-29","close":266.1877746582031},{"date":"2025-09-30","close":258.8141174316406},{"date":"2025-10-31","close":258.9532165527344},{"date":"2025-11-28","close":303.60296630859375},{"date":"2025-12-31","close":309.03173828125},{"date":"2026-01-30","close":314.072021484375},{"date":"2026-02-27","close":341.0567932128906},{"date":"2026-03-31","close":326.4256896972656},{"date":"2026-04-30","close":360.97747802734375},{"date":"2026-05-29","close":375.6000061035156},{"date":"2026-06-30","close":370.5899963378906},{"date":"2026-07-31","close":372.0738830566406},{"date":"2026-08-31","close":341.760009765625},{"date":"2026-09-04","close":336.510009765625}],"MAS":[{"date":"2014-01-31","close":15.452132225036621},{"date":"2014-02-28","close":17.051376342773438},{"date":"2014-03-31","close":16.21889305114746},{"date":"2014-04-30","close":14.721264839172363},{"date":"2014-05-30","close":15.607913970947266},{"date":"2014-06-30","close":16.332996368408203},{"date":"2014-07-31","close":15.302990913391113},{"date":"2014-08-29","close":17.267366409301758},{"date":"2014-09-30","close":17.598434448242188},{"date":"2014-10-31","close":16.30095100402832},{"date":"2014-11-28","close":17.874174118041992},{"date":"2014-12-31","close":18.612768173217773},{"date":"2015-01-30","close":18.414377212524414},{"date":"2015-02-27","close":19.4151611328125},{"date":"2015-03-31","close":19.793235778808594},{"date":"2015-04-30","close":19.70500946044922},{"date":"2015-05-29","close":20.136449813842773},{"date":"2015-06-30","close":19.83891487121582},{"date":"2015-07-31","close":22.427295684814453},{"date":"2015-08-31","close":22.29132652282715},{"date":"2015-09-30","close":21.39899444580078},{"date":"2015-10-30","close":24.73395347595215},{"date":"2015-11-30","close":25.51009178161621},{"date":"2015-12-31","close":24.136926651000977},{"date":"2016-01-29","close":22.58538246154785},{"date":"2016-02-29","close":24.134441375732422},{"date":"2016-03-31","close":26.9158935546875},{"date":"2016-04-29","close":26.362079620361328},{"date":"2016-05-31","close":28.018827438354492},{"date":"2016-06-30","close":26.55951690673828},{"date":"2016-07-29","close":31.41284942626953},{"date":"2016-08-31","close":30.551755905151367},{"date":"2016-09-30","close":29.544265747070312},{"date":"2016-10-31","close":26.670957565307617},{"date":"2016-11-30","close":27.336008071899414},{"date":"2016-12-30","close":27.310094833374023},{"date":"2017-01-31","close":28.547441482543945},{"date":"2017-02-28","close":29.266544342041016},{"date":"2017-03-31","close":29.4484806060791},{"date":"2017-04-28","close":32.16836929321289},{"date":"2017-05-31","close":32.36822509765625},{"date":"2017-06-30","close":33.202396392822266},{"date":"2017-07-31","close":33.21851348876953},{"date":"2017-08-31","close":32.03368377685547},{"date":"2017-09-29","close":33.98514938354492},{"date":"2017-10-31","close":34.7845458984375},{"date":"2017-11-30","close":37.48381423950195},{"date":"2017-12-29","close":38.38356399536133},{"date":"2018-01-31","close":39.104347229003906},{"date":"2018-02-28","close":36.00471115112305},{"date":"2018-03-29","close":35.40932083129883},{"date":"2018-04-30","close":33.24500274658203},{"date":"2018-05-31","close":32.71828079223633},{"date":"2018-06-29","close":32.849952697753906},{"date":"2018-07-31","close":35.5034294128418},{"date":"2018-08-31","close":33.42586898803711},{"date":"2018-09-28","close":32.21980667114258},{"date":"2018-10-31","close":26.504976272583008},{"date":"2018-11-30","close":27.998083114624023},{"date":"2018-12-31","close":25.833513259887695},{"date":"2019-01-31","close":28.73954200744629},{"date":"2019-02-28","close":33.30630874633789},{"date":"2019-03-29","close":34.85810852050781},{"date":"2019-04-30","close":34.73958969116211},{"date":"2019-05-31","close":31.0575008392334},{"date":"2019-06-28","close":34.89968490600586},{"date":"2019-07-31","close":36.374122619628906},{"date":"2019-08-30","close":36.33842468261719},{"date":"2019-09-30","close":37.185997009277344},{"date":"2019-10-31","close":41.39633560180664},{"date":"2019-11-29","close":41.664859771728516},{"date":"2019-12-31","close":42.953739166259766},{"date":"2020-01-31","close":42.6544075012207},{"date":"2020-02-28","close":37.08920669555664},{"date":"2020-03-31","close":31.030359268188477},{"date":"2020-04-30","close":36.96408462524414},{"date":"2020-05-29","close":42.016944885253906},{"date":"2020-06-30","close":45.22336959838867},{"date":"2020-07-31","close":51.621986389160156},{"date":"2020-08-31","close":52.65153503417969},{"date":"2020-09-30","close":49.78866195678711},{"date":"2020-10-30","close":48.528446197509766},{"date":"2020-11-30","close":48.59182357788086},{"date":"2020-12-31","close":49.73261260986328},{"date":"2021-01-29","close":49.29631042480469},{"date":"2021-02-26","close":48.30691909790039},{"date":"2021-03-31","close":54.37026596069336},{"date":"2021-04-30","close":57.98283767700195},{"date":"2021-05-28","close":54.9536018371582},{"date":"2021-06-30","close":53.67793273925781},{"date":"2021-07-30","close":54.406883239746094},{"date":"2021-08-31","close":55.5378532409668},{"date":"2021-09-30","close":50.80908966064453},{"date":"2021-10-29","close":59.95564270019531},{"date":"2021-11-30","close":60.4920654296875},{"date":"2021-12-31","close":64.45756530761719},{"date":"2022-01-31","close":58.132972717285156},{"date":"2022-02-28","close":51.70405197143555},{"date":"2022-03-31","close":47.054012298583984},{"date":"2022-04-29","close":48.613250732421875},{"date":"2022-05-31","close":52.56776809692383},{"date":"2022-06-30","close":46.92060852050781},{"date":"2022-07-29","close":51.3530387878418},{"date":"2022-08-31","close":47.418453216552734},{"date":"2022-09-30","close":43.522064208984375},{"date":"2022-10-31","close":43.13056182861328},{"date":"2022-11-30","close":47.62738800048828},{"date":"2022-12-30","close":43.77256393432617},{"date":"2023-01-31","close":49.897151947021484},{"date":"2023-02-28","close":49.44167709350586},{"date":"2023-03-31","close":46.886138916015625},{"date":"2023-04-28","close":50.46011734008789},{"date":"2023-05-31","close":45.825687408447266},{"date":"2023-06-30","close":54.41800308227539},{"date":"2023-07-31","close":57.54765701293945},{"date":"2023-08-31","close":56.23398208618164},{"date":"2023-09-29","close":50.935550689697266},{"date":"2023-10-31","close":49.639530181884766},{"date":"2023-11-30","close":57.99449157714844},{"date":"2023-12-29","close":64.15312194824219},{"date":"2024-01-31","close":64.4500503540039},{"date":"2024-02-29","close":73.80973052978516},{"date":"2024-03-28","close":75.84823608398438},{"date":"2024-04-30","close":65.8191146850586},{"date":"2024-05-31","close":67.51535034179688},{"date":"2024-06-28","close":64.37712860107422},{"date":"2024-07-31","close":75.1726303100586},{"date":"2024-08-30","close":77.1172866821289},{"date":"2024-09-30","close":81.36279296875},{"date":"2024-10-31","close":77.45653533935547},{"date":"2024-11-29","close":78.36981201171875},{"date":"2024-12-31","close":70.5970458984375},{"date":"2025-01-31","close":77.12461853027344},{"date":"2025-02-28","close":73.43450927734375},{"date":"2025-03-31","close":67.92546081542969},{"date":"2025-04-30","close":59.20279312133789},{"date":"2025-05-30","close":61.2738151550293},{"date":"2025-06-30","close":63.17819595336914},{"date":"2025-07-31","close":66.87895965576172},{"date":"2025-08-29","close":72.36585998535156},{"date":"2025-09-30","close":69.40771484375},{"date":"2025-10-31","close":63.85628890991211},{"date":"2025-11-28","close":64.2856674194336},{"date":"2025-12-31","close":62.888362884521484},{"date":"2026-01-30","close":65.49466705322266},{"date":"2026-02-27","close":71.27870178222656},{"date":"2026-03-31","close":60.08230972290039},{"date":"2026-04-30","close":71.47774505615234},{"date":"2026-05-29","close":70.25},{"date":"2026-06-30","close":81.37000274658203},{"date":"2026-07-31","close":71.16790771484375},{"date":"2026-08-31","close":72.16000366210938},{"date":"2026-09-04","close":72.69999694824219}],"MCD":[{"date":"2014-01-31","close":68.13565826416016},{"date":"2014-02-28","close":69.4312515258789},{"date":"2014-03-31","close":71.53277587890625},{"date":"2014-04-30","close":73.97727966308594},{"date":"2014-05-30","close":74.6103744506836},{"date":"2014-06-30","close":74.10279846191406},{"date":"2014-07-31","close":69.55686950683594},{"date":"2014-08-29","close":69.5340576171875},{"date":"2014-09-30","close":70.34278869628906},{"date":"2014-10-31","close":69.54148864746094},{"date":"2014-11-28","close":72.46161651611328},{"date":"2014-12-31","close":70.13379669189453},{"date":"2015-01-30","close":69.1906967163086},{"date":"2015-02-27","close":74.66927337646484},{"date":"2015-03-31","close":73.56696319580078},{"date":"2015-04-30","close":72.89501190185547},{"date":"2015-05-29","close":73.05634307861328},{"date":"2015-06-30","close":72.4013900756836},{"date":"2015-07-31","close":76.04927062988281},{"date":"2015-08-31","close":73.0008316040039},{"date":"2015-09-30","close":75.69745635986328},{"date":"2015-10-30","close":86.23810577392578},{"date":"2015-11-30","close":88.3931655883789},{"date":"2015-12-31","close":91.47486877441406},{"date":"2016-01-29","close":95.84186553955078},{"date":"2016-02-29","close":91.42668151855469},{"date":"2016-03-31","close":98.05021667480469},{"date":"2016-04-29","close":98.6821517944336},{"date":"2016-05-31","close":95.22607421875},{"date":"2016-06-30","close":94.57428741455078},{"date":"2016-07-29","close":92.46023559570312},{"date":"2016-08-31","close":91.60272979736328},{"date":"2016-09-30","close":91.3650894165039},{"date":"2016-10-31","close":89.15543365478516},{"date":"2016-11-30","close":95.19640350341797},{"date":"2016-12-30","close":97.15190887451172},{"date":"2017-01-31","close":97.83031463623047},{"date":"2017-02-28","close":102.63489532470703},{"date":"2017-03-31","close":104.21077728271484},{"date":"2017-04-28","close":112.50840759277344},{"date":"2017-05-31","close":121.3205795288086},{"date":"2017-06-30","close":123.91777038574219},{"date":"2017-07-31","close":125.5196762084961},{"date":"2017-08-31","close":130.19544982910156},{"date":"2017-09-29","close":127.51777648925781},{"date":"2017-10-31","close":135.84371948242188},{"date":"2017-11-30","close":140.79627990722656},{"date":"2017-12-29","close":140.91908264160156},{"date":"2018-01-31","close":140.11671447753906},{"date":"2018-02-28","close":129.962890625},{"date":"2018-03-29","close":128.84234619140625},{"date":"2018-04-30","close":137.95469665527344},{"date":"2018-05-31","close":131.83306884765625},{"date":"2018-06-29","close":129.9177703857422},{"date":"2018-07-31","close":130.62258911132812},{"date":"2018-08-31","close":135.35093688964844},{"date":"2018-09-28","close":139.57254028320312},{"date":"2018-10-31","close":147.59036254882812},{"date":"2018-11-30","close":158.24664306640625},{"date":"2018-12-31","close":149.06297302246094},{"date":"2019-01-31","close":150.0787353515625},{"date":"2019-02-28","close":155.3089141845703},{"date":"2019-03-29","close":160.42843627929688},{"date":"2019-04-30","close":166.90811157226562},{"date":"2019-05-31","close":168.48036193847656},{"date":"2019-06-28","close":176.45956420898438},{"date":"2019-07-31","close":179.0597686767578},{"date":"2019-08-30","close":186.1999053955078},{"date":"2019-09-30","close":183.41500854492188},{"date":"2019-10-31","close":168.0300750732422},{"date":"2019-11-29","close":167.19834899902344},{"date":"2019-12-31","close":169.88925170898438},{"date":"2020-01-31","close":183.9542694091797},{"date":"2020-02-28","close":167.97647094726562},{"date":"2020-03-31","close":143.04425048828125},{"date":"2020-04-30","close":162.25811767578125},{"date":"2020-05-29","close":162.26010131835938},{"date":"2020-06-30","close":160.64898681640625},{"date":"2020-07-31","close":169.1922149658203},{"date":"2020-08-31","close":187.03558349609375},{"date":"2020-09-30","close":192.2650909423828},{"date":"2020-10-30","close":186.58010864257812},{"date":"2020-11-30","close":191.60140991210938},{"date":"2020-12-31","close":189.08126831054688},{"date":"2021-01-29","close":183.1422119140625},{"date":"2021-02-26","close":182.76182556152344},{"date":"2021-03-31","close":198.720458984375},{"date":"2021-04-30","close":209.306396484375},{"date":"2021-05-28","close":208.50999450683594},{"date":"2021-06-30","close":205.92469787597656},{"date":"2021-07-30","close":216.37294006347656},{"date":"2021-08-31","close":212.8531951904297},{"date":"2021-09-30","close":216.12490844726562},{"date":"2021-10-29","close":220.10487365722656},{"date":"2021-11-30","close":220.4687957763672},{"date":"2021-12-31","close":241.6233673095703},{"date":"2022-01-31","close":233.85379028320312},{"date":"2022-02-28","close":221.84939575195312},{"date":"2022-03-31","close":224.12429809570312},{"date":"2022-04-29","close":225.82827758789062},{"date":"2022-05-31","close":228.59268188476562},{"date":"2022-06-30","close":225.0019073486328},{"date":"2022-07-29","close":240.0305633544922},{"date":"2022-08-31","close":231.18191528320312},{"date":"2022-09-30","close":211.44329833984375},{"date":"2022-10-31","close":249.8575439453125},{"date":"2022-11-30","close":251.384521484375},{"date":"2022-12-30","close":242.85113525390625},{"date":"2023-01-31","close":246.41744995117188},{"date":"2023-02-28","close":244.6055450439453},{"date":"2023-03-31","close":259.1571044921875},{"date":"2023-04-28","close":274.11651611328125},{"date":"2023-05-31","close":264.2547302246094},{"date":"2023-06-30","close":278.0500183105469},{"date":"2023-07-31","close":273.1955261230469},{"date":"2023-08-31","close":263.3760681152344},{"date":"2023-09-29","close":246.7856903076172},{"date":"2023-10-31","close":245.59600830078125},{"date":"2023-11-30","close":265.6044616699219},{"date":"2023-12-29","close":279.429443359375},{"date":"2024-01-31","close":275.85772705078125},{"date":"2024-02-29","close":277.0102233886719},{"date":"2024-03-28","close":267.21990966796875},{"date":"2024-04-30","close":258.7754211425781},{"date":"2024-05-31","close":245.36465454101562},{"date":"2024-06-28","close":243.0943145751953},{"date":"2024-07-31","close":253.1676025390625},{"date":"2024-08-30","close":275.3555603027344},{"date":"2024-09-30","close":292.165283203125},{"date":"2024-10-31","close":280.2679748535156},{"date":"2024-11-29","close":284.0098876953125},{"date":"2024-12-31","close":279.8111572265625},{"date":"2025-01-31","close":278.6625671386719},{"date":"2025-02-28","close":297.6100158691406},{"date":"2025-03-31","close":303.2503662109375},{"date":"2025-04-30","close":310.31781005859375},{"date":"2025-05-30","close":304.6871643066406},{"date":"2025-06-30","close":285.2488098144531},{"date":"2025-07-31","close":292.961669921875},{"date":"2025-08-29","close":306.11260986328125},{"date":"2025-09-30","close":298.3755798339844},{"date":"2025-10-31","close":293.0146179199219},{"date":"2025-11-28","close":306.16168212890625},{"date":"2025-12-31","close":301.8847351074219},{"date":"2026-01-30","close":311.1399230957031},{"date":"2026-02-27","close":336.88055419921875},{"date":"2026-03-31","close":308.6963806152344},{"date":"2026-04-30","close":291.61224365234375},{"date":"2026-05-29","close":277.3191833496094},{"date":"2026-06-30","close":270.30999755859375},{"date":"2026-07-31","close":268.72991943359375},{"date":"2026-08-31","close":261.6800231933594},{"date":"2026-09-04","close":255.69000244140625}],"MCHP":[{"date":"2014-01-31","close":17.187068939208984},{"date":"2014-02-28","close":17.588659286499023},{"date":"2014-03-31","close":18.442026138305664},{"date":"2014-04-30","close":18.357074737548828},{"date":"2014-05-30","close":18.52235984802246},{"date":"2014-06-30","close":18.99319839477539},{"date":"2014-07-31","close":17.518415451049805},{"date":"2014-08-29","close":19.145898818969727},{"date":"2014-09-30","close":18.5185604095459},{"date":"2014-10-31","close":16.903133392333984},{"date":"2014-11-28","close":17.847715377807617},{"date":"2014-12-31","close":17.831899642944336},{"date":"2015-01-30","close":17.827951431274414},{"date":"2015-02-27","close":20.410629272460938},{"date":"2015-03-31","close":19.467130661010742},{"date":"2015-04-30","close":18.97348403930664},{"date":"2015-05-29","close":19.702699661254883},{"date":"2015-06-30","close":19.020946502685547},{"date":"2015-07-31","close":17.180213928222656},{"date":"2015-08-31","close":17.043855667114258},{"date":"2015-09-30","close":17.419485092163086},{"date":"2015-10-30","close":19.521623611450195},{"date":"2015-11-30","close":19.67083168029785},{"date":"2015-12-31","close":18.961904525756836},{"date":"2016-01-29","close":18.257043838500977},{"date":"2016-02-29","close":18.28050422668457},{"date":"2016-03-31","close":19.804906845092773},{"date":"2016-04-29","close":19.965147018432617},{"date":"2016-05-31","close":21.394163131713867},{"date":"2016-06-30","close":21.0133113861084},{"date":"2016-07-29","close":23.03350067138672},{"date":"2016-08-31","close":25.78139877319336},{"date":"2016-09-30","close":25.877172470092773},{"date":"2016-10-31","close":25.215042114257812},{"date":"2016-11-30","close":27.711950302124023},{"date":"2016-12-30","close":26.861915588378906},{"date":"2017-01-31","close":28.20186996459961},{"date":"2017-02-28","close":30.519968032836914},{"date":"2017-03-31","close":31.050247192382812},{"date":"2017-04-28","close":31.807775497436523},{"date":"2017-05-31","close":35.2174072265625},{"date":"2017-06-30","close":32.63001251220703},{"date":"2017-07-31","close":33.839141845703125},{"date":"2017-08-31","close":36.85565185546875},{"date":"2017-09-29","close":38.1209716796875},{"date":"2017-10-31","close":40.25249481201172},{"date":"2017-11-30","close":37.08376693725586},{"date":"2017-12-29","close":37.46318054199219},{"date":"2018-01-31","close":40.59222412109375},{"date":"2018-02-28","close":38.07650375366211},{"date":"2018-03-29","close":39.116947174072266},{"date":"2018-04-30","close":35.820091247558594},{"date":"2018-05-31","close":41.857666015625},{"date":"2018-06-29","close":39.09378433227539},{"date":"2018-07-31","close":40.159793853759766},{"date":"2018-08-31","close":37.1418571472168},{"date":"2018-09-28","close":34.06793975830078},{"date":"2018-10-31","close":28.399290084838867},{"date":"2018-11-30","close":32.540618896484375},{"date":"2018-12-31","close":31.20429039001465},{"date":"2019-01-31","close":34.870548248291016},{"date":"2019-02-28","close":37.84303283691406},{"date":"2019-03-29","close":36.13972473144531},{"date":"2019-04-30","close":43.51490783691406},{"date":"2019-05-31","close":35.01726531982422},{"date":"2019-06-28","close":37.93573760986328},{"date":"2019-07-31","close":41.31363296508789},{"date":"2019-08-30","close":37.92799758911133},{"date":"2019-09-30","close":40.818843841552734},{"date":"2019-10-31","close":41.42511749267578},{"date":"2019-11-29","close":41.70014190673828},{"date":"2019-12-31","close":46.19039535522461},{"date":"2020-01-31","close":42.9969367980957},{"date":"2020-02-28","close":40.14495849609375},{"date":"2020-03-31","close":30.005821228027344},{"date":"2020-04-30","close":38.826107025146484},{"date":"2020-05-29","close":42.67314147949219},{"date":"2020-06-30","close":46.80179977416992},{"date":"2020-07-31","close":45.21077346801758},{"date":"2020-08-31","close":48.919288635253906},{"date":"2020-09-30","close":45.82448959350586},{"date":"2020-10-30","close":46.859066009521484},{"date":"2020-11-30","close":60.10711669921875},{"date":"2020-12-31","close":61.77092742919922},{"date":"2021-01-29","close":60.87641143798828},{"date":"2021-02-26","close":68.43563842773438},{"date":"2021-03-31","close":69.596923828125},{"date":"2021-04-30","close":67.38642883300781},{"date":"2021-05-28","close":70.57088470458984},{"date":"2021-06-30","close":67.3290023803711},{"date":"2021-07-30","close":64.35238647460938},{"date":"2021-08-31","close":70.97111511230469},{"date":"2021-09-30","close":69.2257080078125},{"date":"2021-10-29","close":66.83084106445312},{"date":"2021-11-30","close":75.46704864501953},{"date":"2021-12-31","close":78.75055694580078},{"date":"2022-01-31","close":70.08492279052734},{"date":"2022-02-28","close":63.844322204589844},{"date":"2022-03-31","close":68.21075439453125},{"date":"2022-04-29","close":59.18739318847656},{"date":"2022-05-31","close":66.22673034667969},{"date":"2022-06-30","close":52.94491958618164},{"date":"2022-07-29","close":62.771820068359375},{"date":"2022-08-31","close":59.731781005859375},{"date":"2022-09-30","close":55.868675231933594},{"date":"2022-10-31","close":56.51863479614258},{"date":"2022-11-30","close":72.81489562988281},{"date":"2022-12-30","close":64.5945816040039},{"date":"2023-01-31","close":71.37128448486328},{"date":"2023-02-28","close":74.82323455810547},{"date":"2023-03-31","close":77.36258697509766},{"date":"2023-04-28","close":67.3990707397461},{"date":"2023-05-31","close":69.83680725097656},{"date":"2023-06-30","close":83.13418579101562},{"date":"2023-07-31","close":87.17074584960938},{"date":"2023-08-31","close":76.33678436279297},{"date":"2023-09-29","close":72.80165100097656},{"date":"2023-10-31","close":66.4962158203125},{"date":"2023-11-30","close":78.2346420288086},{"date":"2023-12-29","close":84.55416870117188},{"date":"2024-01-31","close":79.86610412597656},{"date":"2024-02-29","close":79.31854248046875},{"date":"2024-03-28","close":84.56936645507812},{"date":"2024-04-30","close":86.70929718017578},{"date":"2024-05-31","close":92.08997344970703},{"date":"2024-06-28","close":86.66287994384766},{"date":"2024-07-31","close":84.086669921875},{"date":"2024-08-30","close":78.24562072753906},{"date":"2024-09-30","close":76.4646987915039},{"date":"2024-10-31","close":69.87440490722656},{"date":"2024-11-29","close":65.36933898925781},{"date":"2024-12-31","close":54.993865966796875},{"date":"2025-01-31","close":52.06916809082031},{"date":"2025-02-28","close":56.865501403808594},{"date":"2025-03-31","close":46.76961135864258},{"date":"2025-04-30","close":44.518558502197266},{"date":"2025-05-30","close":56.50722885131836},{"date":"2025-06-30","close":68.51161193847656},{"date":"2025-07-31","close":65.80501556396484},{"date":"2025-08-29","close":63.72205352783203},{"date":"2025-09-30","close":62.9573860168457},{"date":"2025-10-31","close":61.19277572631836},{"date":"2025-11-28","close":53.0003547668457},{"date":"2025-12-31","close":63.03065872192383},{"date":"2026-01-30","close":75.09867095947266},{"date":"2026-02-27","close":74.26725006103516},{"date":"2026-03-31","close":64.28733825683594},{"date":"2026-04-30","close":92.44601440429688},{"date":"2026-05-29","close":94.6500015258789},{"date":"2026-06-30","close":91.19999694824219},{"date":"2026-07-31","close":73.845703125},{"date":"2026-08-31","close":73.44999694824219},{"date":"2026-09-04","close":74.16999816894531}],"MCK":[{"date":"2014-01-31","close":159.607666015625},{"date":"2014-02-28","close":162.24636840820312},{"date":"2014-03-31","close":161.80654907226562},{"date":"2014-04-30","close":155.04359436035156},{"date":"2014-05-30","close":173.78369140625},{"date":"2014-06-30","close":170.8565673828125},{"date":"2014-07-31","close":176.04071044921875},{"date":"2014-08-29","close":179.17327880859375},{"date":"2014-09-30","close":178.84254455566406},{"date":"2014-10-31","close":186.8719482421875},{"date":"2014-11-28","close":193.8470916748047},{"date":"2014-12-31","close":190.92221069335938},{"date":"2015-01-30","close":195.5853729248047},{"date":"2015-02-27","close":210.5675506591797},{"date":"2015-03-31","close":208.26568603515625},{"date":"2015-04-30","close":205.68768310546875},{"date":"2015-05-29","close":218.421142578125},{"date":"2015-06-30","close":207.19570922851562},{"date":"2015-07-31","close":203.28797912597656},{"date":"2015-08-31","close":182.35597229003906},{"date":"2015-09-30","close":170.77301025390625},{"date":"2015-10-30","close":165.0229949951172},{"date":"2015-11-30","close":175.01856994628906},{"date":"2015-12-31","close":182.30226135253906},{"date":"2016-01-29","close":148.79591369628906},{"date":"2016-02-29","close":144.1012420654297},{"date":"2016-03-31","close":145.610595703125},{"date":"2016-04-29","close":155.39830017089844},{"date":"2016-05-31","close":169.58428955078125},{"date":"2016-06-30","close":173.0966796875},{"date":"2016-07-29","close":180.43234252929688},{"date":"2016-08-31","close":171.4752197265625},{"date":"2016-09-30","close":154.87753295898438},{"date":"2016-10-31","close":118.11560821533203},{"date":"2016-11-30","close":133.8327178955078},{"date":"2016-12-30","close":130.70578002929688},{"date":"2017-01-31","close":129.49598693847656},{"date":"2017-02-28","close":139.97406005859375},{"date":"2017-03-31","close":138.23052978515625},{"date":"2017-04-28","close":128.9349365234375},{"date":"2017-05-31","close":152.05731201171875},{"date":"2017-06-30","close":153.6730499267578},{"date":"2017-07-31","close":151.179443359375},{"date":"2017-08-31","close":139.77169799804688},{"date":"2017-09-29","close":143.7970428466797},{"date":"2017-10-31","close":129.07191467285156},{"date":"2017-11-30","close":138.62022399902344},{"date":"2017-12-29","close":146.3234405517578},{"date":"2018-01-31","close":158.45529174804688},{"date":"2018-02-28","close":140.32875061035156},{"date":"2018-03-29","close":132.4673614501953},{"date":"2018-04-30","close":146.8924102783203},{"date":"2018-05-31","close":133.78848266601562},{"date":"2018-06-29","close":125.73896026611328},{"date":"2018-07-31","close":118.38689422607422},{"date":"2018-08-31","close":121.72123718261719},{"date":"2018-09-28","close":125.4083023071289},{"date":"2018-10-31","close":117.94902038574219},{"date":"2018-11-30","close":118.06575775146484},{"date":"2018-12-31","close":104.76083374023438},{"date":"2019-01-31","close":121.62197875976562},{"date":"2019-02-28","close":120.9585189819336},{"date":"2019-03-29","close":111.3510971069336},{"date":"2019-04-30","close":113.43427276611328},{"date":"2019-05-31","close":116.55035400390625},{"date":"2019-06-28","close":128.23976135253906},{"date":"2019-07-31","close":132.5910186767578},{"date":"2019-08-30","close":132.33543395996094},{"date":"2019-09-30","close":130.7945556640625},{"date":"2019-10-31","close":127.29165649414062},{"date":"2019-11-29","close":138.82115173339844},{"date":"2019-12-31","close":132.75540161132812},{"date":"2020-01-31","close":136.87281799316406},{"date":"2020-02-28","close":134.60708618164062},{"date":"2020-03-31","close":130.17984008789062},{"date":"2020-04-30","close":135.94483947753906},{"date":"2020-05-29","close":153.11083984375},{"date":"2020-06-30","close":148.0447540283203},{"date":"2020-07-31","close":144.89898681640625},{"date":"2020-08-31","close":148.46929931640625},{"date":"2020-09-30","close":144.10537719726562},{"date":"2020-10-30","close":142.7120819091797},{"date":"2020-11-30","close":174.48895263671875},{"date":"2020-12-31","close":168.67942810058594},{"date":"2021-01-29","close":169.21286010742188},{"date":"2021-02-26","close":164.4120330810547},{"date":"2021-03-31","close":189.6328582763672},{"date":"2021-04-30","close":182.36021423339844},{"date":"2021-05-28","close":187.4615478515625},{"date":"2021-06-30","close":186.34097290039062},{"date":"2021-07-30","close":198.60848999023438},{"date":"2021-08-31","close":199.37632751464844},{"date":"2021-09-30","close":194.72743225097656},{"date":"2021-10-29","close":203.029052734375},{"date":"2021-11-30","close":212.14845275878906},{"date":"2021-12-31","close":243.28172302246094},{"date":"2022-01-31","close":251.25828552246094},{"date":"2022-02-28","close":269.5703125},{"date":"2022-03-31","close":300.1293029785156},{"date":"2022-04-29","close":303.5411376953125},{"date":"2022-05-31","close":322.69989013671875},{"date":"2022-06-30","close":320.2650451660156},{"date":"2022-07-29","close":335.35498046875},{"date":"2022-08-31","close":360.8470764160156},{"date":"2022-09-30","close":334.1719055175781},{"date":"2022-10-31","close":382.842041015625},{"date":"2022-11-30","close":375.8125},{"date":"2022-12-30","close":369.3533020019531},{"date":"2023-01-31","close":372.85858154296875},{"date":"2023-02-28","close":344.95660400390625},{"date":"2023-03-31","close":351.1100158691406},{"date":"2023-04-28","close":359.1863708496094},{"date":"2023-05-31","close":385.959716796875},{"date":"2023-06-30","close":421.9743347167969},{"date":"2023-07-31","close":397.3753356933594},{"date":"2023-08-31","close":407.77117919921875},{"date":"2023-09-29","close":430.0526123046875},{"date":"2023-10-31","close":450.3363342285156},{"date":"2023-11-30","close":466.00128173828125},{"date":"2023-12-29","close":458.4947509765625},{"date":"2024-01-31","close":495.047119140625},{"date":"2024-02-29","close":516.9706420898438},{"date":"2024-03-28","close":532.279296875},{"date":"2024-04-30","close":532.6362915039062},{"date":"2024-05-31","close":564.7406005859375},{"date":"2024-06-28","close":579.698486328125},{"date":"2024-07-31","close":612.433349609375},{"date":"2024-08-30","close":557.62109375},{"date":"2024-09-30","close":491.3719787597656},{"date":"2024-10-31","close":497.50390625},{"date":"2024-11-29","close":624.6253662109375},{"date":"2024-12-31","close":567.0371704101562},{"date":"2025-01-31","close":591.7520141601562},{"date":"2025-02-28","close":637.032470703125},{"date":"2025-03-31","close":670.3408813476562},{"date":"2025-04-30","close":709.9842529296875},{"date":"2025-05-30","close":716.6777954101562},{"date":"2025-06-30","close":730.6165771484375},{"date":"2025-07-31","close":691.4923095703125},{"date":"2025-08-29","close":684.6127319335938},{"date":"2025-09-30","close":771.1800537109375},{"date":"2025-10-31","close":809.9118041992188},{"date":"2025-11-28","close":879.5689697265625},{"date":"2025-12-31","close":819.6087646484375},{"date":"2026-01-30","close":830.5197143554688},{"date":"2026-02-27","close":986.5499877929688},{"date":"2026-03-31","close":865.3599853515625},{"date":"2026-04-30","close":815.2000122070312},{"date":"2026-05-29","close":742.4400024414062},{"date":"2026-06-30","close":755.5999755859375},{"date":"2026-07-31","close":855.2809448242188},{"date":"2026-08-31","close":884.3800048828125},{"date":"2026-09-04","close":907.989990234375}],"MCO":[{"date":"2014-01-31","close":65.52943420410156},{"date":"2014-02-28","close":69.6583023071289},{"date":"2014-03-31","close":69.94047546386719},{"date":"2014-04-30","close":69.2174072265625},{"date":"2014-05-30","close":75.6863784790039},{"date":"2014-06-30","close":77.5621337890625},{"date":"2014-07-31","close":76.97816467285156},{"date":"2014-08-29","close":83.04586791992188},{"date":"2014-09-30","close":83.87129211425781},{"date":"2014-10-31","close":88.06928253173828},{"date":"2014-11-28","close":89.89945220947266},{"date":"2014-12-31","close":85.2713851928711},{"date":"2015-01-30","close":81.28417205810547},{"date":"2015-02-27","close":86.57723236083984},{"date":"2015-03-31","close":92.70390319824219},{"date":"2015-04-30","close":96.0262222290039},{"date":"2015-05-29","close":96.8436050415039},{"date":"2015-06-30","close":96.71820831298828},{"date":"2015-07-31","close":98.93098449707031},{"date":"2015-08-31","close":91.93740844726562},{"date":"2015-09-30","close":88.24410247802734},{"date":"2015-10-30","close":86.41093444824219},{"date":"2015-11-30","close":92.9776840209961},{"date":"2015-12-31","close":90.47112274169922},{"date":"2016-01-29","close":80.37268829345703},{"date":"2016-02-29","close":80.42155456542969},{"date":"2016-03-31","close":87.44937896728516},{"date":"2016-04-29","close":86.6886215209961},{"date":"2016-05-31","close":89.687255859375},{"date":"2016-06-30","close":85.20470428466797},{"date":"2016-07-29","close":96.38834381103516},{"date":"2016-08-31","close":99.17744445800781},{"date":"2016-09-30","close":98.8033447265625},{"date":"2016-10-31","close":91.72248077392578},{"date":"2016-11-30","close":92.04936218261719},{"date":"2016-12-30","close":86.34320831298828},{"date":"2017-01-31","close":94.95280456542969},{"date":"2017-02-28","close":102.36138153076172},{"date":"2017-03-31","close":102.9771728515625},{"date":"2017-04-28","close":108.74918365478516},{"date":"2017-05-31","close":109.23617553710938},{"date":"2017-06-30","close":112.21492767333984},{"date":"2017-07-31","close":121.39095306396484},{"date":"2017-08-31","close":123.96601104736328},{"date":"2017-09-29","close":128.75706481933594},{"date":"2017-10-31","close":131.71676635742188},{"date":"2017-11-30","close":140.78466796875},{"date":"2017-12-29","close":136.8806915283203},{"date":"2018-01-31","close":150.0299530029297},{"date":"2018-02-28","close":155.1588134765625},{"date":"2018-03-29","close":149.9707794189453},{"date":"2018-04-30","close":150.80751037597656},{"date":"2018-05-31","close":158.99745178222656},{"date":"2018-06-29","close":158.98818969726562},{"date":"2018-07-31","close":159.5101318359375},{"date":"2018-08-31","close":166.36866760253906},{"date":"2018-09-28","close":156.25682067871094},{"date":"2018-10-31","close":135.9583740234375},{"date":"2018-11-30","close":149.10162353515625},{"date":"2018-12-31","close":131.26417541503906},{"date":"2019-01-31","close":148.57669067382812},{"date":"2019-02-28","close":162.7481689453125},{"date":"2019-03-29","close":170.2406463623047},{"date":"2019-04-30","close":184.84027099609375},{"date":"2019-05-31","close":172.37879943847656},{"date":"2019-06-28","close":184.09512329101562},{"date":"2019-07-31","close":202.0323486328125},{"date":"2019-08-30","close":203.67636108398438},{"date":"2019-09-30","close":193.51995849609375},{"date":"2019-10-31","close":208.50425720214844},{"date":"2019-11-29","close":214.63336181640625},{"date":"2019-12-31","close":224.80308532714844},{"date":"2020-01-31","close":243.15396118164062},{"date":"2020-02-28","close":227.75311279296875},{"date":"2020-03-31","close":200.68235778808594},{"date":"2020-04-30","close":231.4251708984375},{"date":"2020-05-29","close":254.2808837890625},{"date":"2020-06-30","close":261.241455078125},{"date":"2020-07-31","close":267.48883056640625},{"date":"2020-08-31","close":280.7245788574219},{"date":"2020-09-30","close":276.1607666015625},{"date":"2020-10-30","close":250.4835662841797},{"date":"2020-11-30","close":269.55615234375},{"date":"2020-12-31","close":277.0983581542969},{"date":"2021-01-29","close":254.2042236328125},{"date":"2021-02-26","close":263.0343017578125},{"date":"2021-03-31","close":285.73126220703125},{"date":"2021-04-30","close":312.61932373046875},{"date":"2021-05-28","close":321.502197265625},{"date":"2021-06-30","close":347.4064025878906},{"date":"2021-07-30","close":360.4736633300781},{"date":"2021-08-31","close":365.6529541015625},{"date":"2021-09-30","close":341.01165771484375},{"date":"2021-10-29","close":388.104736328125},{"date":"2021-11-30","close":375.732421875},{"date":"2021-12-31","close":375.6747131347656},{"date":"2022-01-31","close":329.9104309082031},{"date":"2022-02-28","close":310.422119140625},{"date":"2022-03-31","close":325.24774169921875},{"date":"2022-04-29","close":305.0721740722656},{"date":"2022-05-31","close":291.4266052246094},{"date":"2022-06-30","close":262.8221435546875},{"date":"2022-07-29","close":299.814697265625},{"date":"2022-08-31","close":275.5499267578125},{"date":"2022-09-30","close":235.4454803466797},{"date":"2022-10-31","close":256.5194396972656},{"date":"2022-11-30","close":289.5606689453125},{"date":"2022-12-30","close":270.4845275878906},{"date":"2023-01-31","close":313.32598876953125},{"date":"2023-02-28","close":282.41644287109375},{"date":"2023-03-31","close":297.8634033203125},{"date":"2023-04-28","close":304.7742919921875},{"date":"2023-05-31","close":309.2033386230469},{"date":"2023-06-30","close":339.29620361328125},{"date":"2023-07-31","close":344.204345703125},{"date":"2023-08-31","close":329.40576171875},{"date":"2023-09-29","close":309.2286682128906},{"date":"2023-10-31","close":301.238037109375},{"date":"2023-11-30","close":357.70458984375},{"date":"2023-12-29","close":382.795654296875},{"date":"2024-01-31","close":384.24627685546875},{"date":"2024-02-29","close":372.72003173828125},{"date":"2024-03-28","close":386.0896911621094},{"date":"2024-04-30","close":363.7904968261719},{"date":"2024-05-31","close":390.7901611328125},{"date":"2024-06-28","close":414.35626220703125},{"date":"2024-07-31","close":449.35113525390625},{"date":"2024-08-30","close":480.9981689453125},{"date":"2024-09-30","close":468.0299377441406},{"date":"2024-10-31","close":447.76397705078125},{"date":"2024-11-29","close":493.947509765625},{"date":"2024-12-31","close":467.6585693359375},{"date":"2025-01-31","close":493.4140319824219},{"date":"2025-02-28","close":498.795654296875},{"date":"2025-03-31","close":460.93609619140625},{"date":"2025-04-30","close":448.4944152832031},{"date":"2025-05-30","close":475.3438720703125},{"date":"2025-06-30","close":497.4291076660156},{"date":"2025-07-31","close":511.45184326171875},{"date":"2025-08-29","close":506.4444885253906},{"date":"2025-09-30","close":473.3809814453125},{"date":"2025-10-31","close":477.1761169433594},{"date":"2025-11-28","close":488.5557556152344},{"date":"2025-12-31","close":508.5348205566406},{"date":"2026-01-30","close":513.2234497070312},{"date":"2026-02-27","close":475.425537109375},{"date":"2026-03-31","close":435.2115173339844},{"date":"2026-04-30","close":460.7505798339844},{"date":"2026-05-29","close":453.25},{"date":"2026-06-30","close":452.9200134277344},{"date":"2026-07-31","close":477.3711853027344},{"date":"2026-08-31","close":504.6400146484375},{"date":"2026-09-04","close":493.54998779296875}],"MDLZ":[{"date":"2014-01-31","close":24.82845687866211},{"date":"2014-02-28","close":25.79098129272461},{"date":"2014-03-31","close":26.292814254760742},{"date":"2014-04-30","close":27.12991714477539},{"date":"2014-05-30","close":28.629100799560547},{"date":"2014-06-30","close":28.729881286621094},{"date":"2014-07-31","close":27.515295028686523},{"date":"2014-08-29","close":27.64515495300293},{"date":"2014-09-30","close":26.292007446289062},{"date":"2014-10-31","close":27.05154037475586},{"date":"2014-11-28","close":30.074310302734375},{"date":"2014-12-31","close":27.983612060546875},{"date":"2015-01-30","close":27.144023895263672},{"date":"2015-02-27","close":28.453460693359375},{"date":"2015-03-31","close":27.91812515258789},{"date":"2015-04-30","close":29.68185806274414},{"date":"2015-05-29","close":32.17274856567383},{"date":"2015-06-30","close":31.94126319885254},{"date":"2015-07-31","close":35.03912353515625},{"date":"2015-08-31","close":32.88848876953125},{"date":"2015-09-30","close":32.637691497802734},{"date":"2015-10-30","close":35.98173904418945},{"date":"2015-11-30","close":34.032989501953125},{"date":"2015-12-31","close":35.085140228271484},{"date":"2016-01-29","close":33.72366714477539},{"date":"2016-02-29","close":31.71277618408203},{"date":"2016-03-31","close":31.527862548828125},{"date":"2016-04-29","close":33.759647369384766},{"date":"2016-05-31","close":34.96199035644531},{"date":"2016-06-30","close":35.911067962646484},{"date":"2016-07-29","close":34.70377731323242},{"date":"2016-08-31","close":35.52442169189453},{"date":"2016-09-30","close":34.793819427490234},{"date":"2016-10-31","close":35.61809158325195},{"date":"2016-11-30","close":32.68558120727539},{"date":"2016-12-30","close":35.28347396850586},{"date":"2017-01-31","close":35.243675231933594},{"date":"2017-02-28","close":34.95713424682617},{"date":"2017-03-31","close":34.438289642333984},{"date":"2017-04-28","close":35.99712371826172},{"date":"2017-05-31","close":37.24418640136719},{"date":"2017-06-30","close":34.67604446411133},{"date":"2017-07-31","close":35.34244918823242},{"date":"2017-08-31","close":32.64480209350586},{"date":"2017-09-29","close":32.822784423828125},{"date":"2017-10-31","close":33.44436264038086},{"date":"2017-11-30","close":34.663307189941406},{"date":"2017-12-29","close":34.72694396972656},{"date":"2018-01-31","close":36.025142669677734},{"date":"2018-02-28","close":35.61946105957031},{"date":"2018-03-29","close":34.041831970214844},{"date":"2018-04-30","close":32.222679138183594},{"date":"2018-05-31","close":32.03506088256836},{"date":"2018-06-29","close":33.626808166503906},{"date":"2018-07-31","close":35.57881546020508},{"date":"2018-08-31","close":35.0374870300293},{"date":"2018-09-28","close":35.447479248046875},{"date":"2018-10-31","close":34.63884735107422},{"date":"2018-11-30","close":37.11424255371094},{"date":"2018-12-31","close":33.244693756103516},{"date":"2019-01-31","close":38.418678283691406},{"date":"2019-02-28","close":39.166133880615234},{"date":"2019-03-29","close":41.676631927490234},{"date":"2019-04-30","close":42.45305633544922},{"date":"2019-05-31","close":42.45305633544922},{"date":"2019-06-28","close":45.21528244018555},{"date":"2019-07-31","close":44.871337890625},{"date":"2019-08-30","close":46.32258987426758},{"date":"2019-09-30","close":46.64518737792969},{"date":"2019-10-31","close":44.22523498535156},{"date":"2019-11-29","close":44.301124572753906},{"date":"2019-12-31","close":46.68351364135742},{"date":"2020-01-31","close":48.63288879394531},{"date":"2020-02-28","close":44.75107192993164},{"date":"2020-03-31","close":42.699832916259766},{"date":"2020-04-30","close":43.859413146972656},{"date":"2020-05-29","close":44.43919372558594},{"date":"2020-06-30","close":43.844608306884766},{"date":"2020-07-31","close":47.58335494995117},{"date":"2020-08-31","close":50.09586715698242},{"date":"2020-09-30","close":49.53779602050781},{"date":"2020-10-30","close":45.804141998291016},{"date":"2020-11-30","close":49.53779602050781},{"date":"2020-12-31","close":50.69050598144531},{"date":"2021-01-29","close":48.063636779785156},{"date":"2021-02-26","close":46.08700942993164},{"date":"2021-03-31","close":51.009525299072266},{"date":"2021-04-30","close":52.99656677246094},{"date":"2021-05-28","close":55.367069244384766},{"date":"2021-06-30","close":54.689754486083984},{"date":"2021-07-30","close":55.40797424316406},{"date":"2021-08-31","close":54.36566925048828},{"date":"2021-09-30","close":51.26417922973633},{"date":"2021-10-29","close":53.51988220214844},{"date":"2021-11-30","close":51.93384552001953},{"date":"2021-12-31","close":58.737525939941406},{"date":"2022-01-31","close":59.37529754638672},{"date":"2022-02-28","close":58.0023078918457},{"date":"2022-03-31","close":55.9210205078125},{"date":"2022-04-29","close":57.43528366088867},{"date":"2022-05-31","close":56.615806579589844},{"date":"2022-06-30","close":55.621826171875},{"date":"2022-07-29","close":57.36867904663086},{"date":"2022-08-31","close":55.41578674316406},{"date":"2022-09-30","close":49.445556640625},{"date":"2022-10-31","close":55.442508697509766},{"date":"2022-11-30","close":60.97053146362305},{"date":"2022-12-30","close":60.453060150146484},{"date":"2023-01-31","close":59.35556411743164},{"date":"2023-02-28","close":59.11973571777344},{"date":"2023-03-31","close":63.58551788330078},{"date":"2023-04-28","close":69.9696044921875},{"date":"2023-05-31","close":66.95083618164062},{"date":"2023-06-30","close":66.87381744384766},{"date":"2023-07-31","close":67.96485900878906},{"date":"2023-08-31","close":65.33354949951172},{"date":"2023-09-29","close":64.01696014404297},{"date":"2023-10-31","close":61.07439422607422},{"date":"2023-11-30","close":65.54820251464844},{"date":"2023-12-29","close":67.20748901367188},{"date":"2024-01-31","close":69.84271240234375},{"date":"2024-02-29","close":67.80134582519531},{"date":"2024-03-28","close":65.34923553466797},{"date":"2024-04-30","close":67.16034698486328},{"date":"2024-05-31","close":63.97691345214844},{"date":"2024-06-28","close":61.48456573486328},{"date":"2024-07-31","close":64.21866607666016},{"date":"2024-08-30","close":67.46954345703125},{"date":"2024-09-30","close":69.6583480834961},{"date":"2024-10-31","close":64.7509765625},{"date":"2024-11-29","close":61.41318893432617},{"date":"2024-12-31","close":56.926658630371094},{"date":"2025-01-31","close":55.26831817626953},{"date":"2025-02-28","close":61.2154655456543},{"date":"2025-03-31","close":65.11749267578125},{"date":"2025-04-30","close":65.38621520996094},{"date":"2025-05-30","close":64.7719955444336},{"date":"2025-06-30","close":65.17594909667969},{"date":"2025-07-31","close":62.518280029296875},{"date":"2025-08-29","close":59.37738037109375},{"date":"2025-09-30","close":60.85866165161133},{"date":"2025-10-31","close":55.97789001464844},{"date":"2025-11-28","close":56.08504867553711},{"date":"2025-12-31","close":52.924320220947266},{"date":"2026-01-30","close":57.48625183105469},{"date":"2026-02-27","close":60.54392623901367},{"date":"2026-03-31","close":57.160865783691406},{"date":"2026-04-30","close":60.92927551269531},{"date":"2026-05-29","close":60.661521911621094},{"date":"2026-06-30","close":57.84000015258789},{"date":"2026-07-31","close":62.310001373291016},{"date":"2026-08-31","close":62.06999969482422},{"date":"2026-09-04","close":61.279998779296875}],"MDT":[{"date":"2014-01-31","close":41.527122497558594},{"date":"2014-02-28","close":43.509490966796875},{"date":"2014-03-31","close":45.18350601196289},{"date":"2014-04-30","close":43.38361358642578},{"date":"2014-05-30","close":45.01362991333008},{"date":"2014-06-30","close":47.02719497680664},{"date":"2014-07-31","close":45.756187438964844},{"date":"2014-08-29","close":47.319915771484375},{"date":"2014-09-30","close":45.91181564331055},{"date":"2014-10-31","close":50.764034271240234},{"date":"2014-11-28","close":55.01671600341797},{"date":"2014-12-31","close":53.996429443359375},{"date":"2015-01-30","close":53.39813232421875},{"date":"2015-02-27","close":58.0274772644043},{"date":"2015-03-31","close":58.55677032470703},{"date":"2015-04-30","close":55.898834228515625},{"date":"2015-05-29","close":57.30288314819336},{"date":"2015-06-30","close":55.91836166381836},{"date":"2015-07-31","close":59.155738830566406},{"date":"2015-08-31","close":54.55247497558594},{"date":"2015-09-30","close":50.79036331176758},{"date":"2015-10-30","close":56.08639144897461},{"date":"2015-11-30","close":57.163818359375},{"date":"2015-12-31","close":58.65328598022461},{"date":"2016-01-29","close":57.89076232910156},{"date":"2016-02-29","close":59.011688232421875},{"date":"2016-03-31","close":57.47966766357422},{"date":"2016-04-29","close":60.66020584106445},{"date":"2016-05-31","close":61.679500579833984},{"date":"2016-06-30","close":66.50013732910156},{"date":"2016-07-29","close":67.49262237548828},{"date":"2016-08-31","close":67.03052520751953},{"date":"2016-09-30","close":66.87750244140625},{"date":"2016-10-31","close":63.4871940612793},{"date":"2016-11-30","close":56.5130500793457},{"date":"2016-12-30","close":55.464473724365234},{"date":"2017-01-31","close":59.19428634643555},{"date":"2017-02-28","close":63.00196838378906},{"date":"2017-03-31","close":63.063724517822266},{"date":"2017-04-28","close":65.04425048828125},{"date":"2017-05-31","close":65.97579956054688},{"date":"2017-06-30","close":69.4749984741211},{"date":"2017-07-31","close":66.07537078857422},{"date":"2017-08-31","close":63.43928146362305},{"date":"2017-09-29","close":61.56045150756836},{"date":"2017-10-31","close":63.73726272583008},{"date":"2017-11-30","close":65.01167297363281},{"date":"2017-12-29","close":64.28099060058594},{"date":"2018-01-31","close":68.37266540527344},{"date":"2018-02-28","close":63.59636306762695},{"date":"2018-03-29","close":64.22820281982422},{"date":"2018-04-30","close":64.15615844726562},{"date":"2018-05-31","close":69.1121597290039},{"date":"2018-06-29","close":68.54369354248047},{"date":"2018-07-31","close":72.665283203125},{"date":"2018-08-31","close":77.64225006103516},{"date":"2018-09-28","close":79.22068786621094},{"date":"2018-10-31","close":72.33509826660156},{"date":"2018-11-30","close":78.54423522949219},{"date":"2018-12-31","close":73.66863250732422},{"date":"2019-01-31","close":71.5871810913086},{"date":"2019-02-28","close":73.29606628417969},{"date":"2019-03-29","close":74.17017364501953},{"date":"2019-04-30","close":72.32160186767578},{"date":"2019-05-31","close":75.39165496826172},{"date":"2019-06-28","close":79.30862426757812},{"date":"2019-07-31","close":83.47006225585938},{"date":"2019-08-30","close":88.34200286865234},{"date":"2019-09-30","close":89.38827514648438},{"date":"2019-10-31","close":89.61869812011719},{"date":"2019-11-29","close":91.66780090332031},{"date":"2019-12-31","close":93.80835723876953},{"date":"2020-01-31","close":95.45378875732422},{"date":"2020-02-28","close":83.24093627929688},{"date":"2020-03-31","close":75.03376007080078},{"date":"2020-04-30","close":81.23250579833984},{"date":"2020-05-29","close":82.02296447753906},{"date":"2020-06-30","close":76.79936981201172},{"date":"2020-07-31","close":80.80265045166016},{"date":"2020-08-31","close":90.00685119628906},{"date":"2020-09-30","close":87.52666473388672},{"date":"2020-10-30","close":84.70513916015625},{"date":"2020-11-30","close":95.76387786865234},{"date":"2020-12-31","close":99.15398406982422},{"date":"2021-01-29","close":94.23607635498047},{"date":"2021-02-26","close":99.01009368896484},{"date":"2021-03-31","close":100.49459075927734},{"date":"2021-04-30","close":111.3752212524414},{"date":"2021-05-28","close":107.69164276123047},{"date":"2021-06-30","close":106.1316909790039},{"date":"2021-07-30","close":112.27062225341797},{"date":"2021-08-31","close":114.1259994506836},{"date":"2021-09-30","close":107.70115661621094},{"date":"2021-10-29","close":102.98412322998047},{"date":"2021-11-30","close":91.67700958251953},{"date":"2021-12-31","close":89.45079803466797},{"date":"2022-01-31","close":89.48538208007812},{"date":"2022-02-28","close":90.78240203857422},{"date":"2022-03-31","close":96.50859832763672},{"date":"2022-04-29","close":90.77635192871094},{"date":"2022-05-31","close":87.11434936523438},{"date":"2022-06-30","close":78.66739654541016},{"date":"2022-07-29","close":81.0953369140625},{"date":"2022-08-31","close":77.06334686279297},{"date":"2022-09-30","close":71.3446273803711},{"date":"2022-10-31","close":77.16705322265625},{"date":"2022-11-30","close":69.83380126953125},{"date":"2022-12-30","close":69.2784194946289},{"date":"2023-01-31","close":74.5999755859375},{"date":"2023-02-28","close":73.80664825439453},{"date":"2023-03-31","close":72.47998046875},{"date":"2023-04-28","close":81.76696014404297},{"date":"2023-05-31","close":74.40389251708984},{"date":"2023-06-30","close":79.82838439941406},{"date":"2023-07-31","close":79.52030944824219},{"date":"2023-08-31","close":73.84803771972656},{"date":"2023-09-29","close":71.6092758178711},{"date":"2023-10-31","close":64.48123931884766},{"date":"2023-11-30","close":72.44087219238281},{"date":"2023-12-29","close":75.91358947753906},{"date":"2024-01-31","close":80.6685562133789},{"date":"2024-02-29","close":76.81665802001953},{"date":"2024-03-28","close":80.97399139404297},{"date":"2024-04-30","close":74.55366516113281},{"date":"2024-05-31","close":75.60359191894531},{"date":"2024-06-28","close":73.78314971923828},{"date":"2024-07-31","close":75.29237365722656},{"date":"2024-08-30","close":83.03533935546875},{"date":"2024-09-30","close":85.06022644042969},{"date":"2024-10-31","close":84.32328033447266},{"date":"2024-11-29","close":81.76287078857422},{"date":"2024-12-31","close":76.12354278564453},{"date":"2025-01-31","close":86.54906463623047},{"date":"2025-02-28","close":87.69263458251953},{"date":"2025-03-31","close":86.31324768066406},{"date":"2025-04-30","close":81.41453552246094},{"date":"2025-05-30","close":79.70479583740234},{"date":"2025-06-30","close":84.42494201660156},{"date":"2025-07-31","close":87.39826965332031},{"date":"2025-08-29","close":89.88733673095703},{"date":"2025-09-30","close":92.9405746459961},{"date":"2025-10-31","close":88.51018524169922},{"date":"2025-11-28","close":102.78697967529297},{"date":"2025-12-31","close":94.43004608154297},{"date":"2026-01-30","close":101.21297454833984},{"date":"2026-02-27","close":96.0029067993164},{"date":"2026-03-31","close":85.87518310546875},{"date":"2026-04-30","close":80.24597930908203},{"date":"2026-05-29","close":73.14999389648438},{"date":"2026-06-30","close":78.2300033569336},{"date":"2026-07-31","close":85.38999938964844},{"date":"2026-08-31","close":90.6500015258789},{"date":"2026-09-04","close":94.16999816894531}],"MET":[{"date":"2014-01-31","close":29.013891220092773},{"date":"2014-02-28","close":30.148317337036133},{"date":"2014-03-31","close":31.415639877319336},{"date":"2014-04-30","close":31.14791488647461},{"date":"2014-05-30","close":30.516897201538086},{"date":"2014-06-30","close":33.29115295410156},{"date":"2014-07-31","close":31.517553329467773},{"date":"2014-08-29","close":33.02351379394531},{"date":"2014-09-30","close":32.40816879272461},{"date":"2014-10-31","close":32.72187042236328},{"date":"2014-11-28","close":33.766571044921875},{"date":"2014-12-31","close":32.8436164855957},{"date":"2015-01-30","close":28.23495101928711},{"date":"2015-02-27","close":31.0856876373291},{"date":"2015-03-31","close":30.914445877075195},{"date":"2015-04-30","close":31.36701202392578},{"date":"2015-05-29","close":32.19336700439453},{"date":"2015-06-30","close":34.49113845825195},{"date":"2015-07-31","close":34.33713150024414},{"date":"2015-08-31","close":31.071081161499023},{"date":"2015-09-30","close":29.241552352905273},{"date":"2015-10-30","close":31.24473762512207},{"date":"2015-11-30","close":31.91793441772461},{"date":"2015-12-31","close":30.118675231933594},{"date":"2016-01-29","close":27.894609451293945},{"date":"2016-02-29","close":24.933353424072266},{"date":"2016-03-31","close":27.693920135498047},{"date":"2016-04-29","close":28.425024032592773},{"date":"2016-05-31","close":28.97239112854004},{"date":"2016-06-30","close":25.33414649963379},{"date":"2016-07-29","close":27.185070037841797},{"date":"2016-08-31","close":27.859874725341797},{"date":"2016-09-30","close":28.52107048034668},{"date":"2016-10-31","close":30.145156860351562},{"date":"2016-11-30","close":35.62018966674805},{"date":"2016-12-30","close":34.89495849609375},{"date":"2017-01-31","close":35.231666564941406},{"date":"2017-02-28","close":34.20795822143555},{"date":"2017-03-31","close":34.455841064453125},{"date":"2017-04-28","close":33.796993255615234},{"date":"2017-05-31","close":33.25647735595703},{"date":"2017-06-30","close":36.116050720214844},{"date":"2017-07-31","close":36.155494689941406},{"date":"2017-08-31","close":34.79132843017578},{"date":"2017-09-29","close":38.59512710571289},{"date":"2017-10-31","close":39.806114196777344},{"date":"2017-11-30","close":40.168701171875},{"date":"2017-12-29","close":37.834014892578125},{"date":"2018-01-31","close":35.97074890136719},{"date":"2018-02-28","close":34.85203552246094},{"date":"2018-03-29","close":34.62567901611328},{"date":"2018-04-30","close":35.96873474121094},{"date":"2018-05-31","close":35.03056716918945},{"date":"2018-06-29","close":33.210105895996094},{"date":"2018-07-31","close":34.840152740478516},{"date":"2018-08-31","close":35.27515411376953},{"date":"2018-09-28","close":35.91316223144531},{"date":"2018-10-31","close":31.662303924560547},{"date":"2018-11-30","close":34.640296936035156},{"date":"2018-12-31","close":31.869388580322266},{"date":"2019-01-31","close":35.44751739501953},{"date":"2019-02-28","close":35.40144348144531},{"date":"2019-03-29","close":33.34895324707031},{"date":"2019-04-30","close":36.1378288269043},{"date":"2019-05-31","close":36.53540802001953},{"date":"2019-06-28","close":39.271026611328125},{"date":"2019-07-31","close":39.0733642578125},{"date":"2019-08-30","close":35.35422897338867},{"date":"2019-09-30","close":37.63670349121094},{"date":"2019-10-31","close":37.34142303466797},{"date":"2019-11-29","close":40.2056999206543},{"date":"2019-12-31","close":41.059600830078125},{"date":"2020-01-31","close":40.04458236694336},{"date":"2020-02-28","close":34.72101974487305},{"date":"2020-03-31","close":24.846010208129883},{"date":"2020-04-30","close":29.32430648803711},{"date":"2020-05-29","close":29.681529998779297},{"date":"2020-06-30","close":30.10190773010254},{"date":"2020-07-31","close":31.198169708251953},{"date":"2020-08-31","close":32.09097671508789},{"date":"2020-09-30","close":31.014604568481445},{"date":"2020-10-30","close":31.58199119567871},{"date":"2020-11-30","close":38.998138427734375},{"date":"2020-12-31","close":39.656982421875},{"date":"2021-01-29","close":40.67057418823242},{"date":"2021-02-26","close":49.110233306884766},{"date":"2021-03-31","close":51.83004379272461},{"date":"2021-04-30","close":54.25145721435547},{"date":"2021-05-28","close":56.127620697021484},{"date":"2021-06-30","close":51.395931243896484},{"date":"2021-07-30","close":49.549625396728516},{"date":"2021-08-31","close":53.66654586791992},{"date":"2021-09-30","close":53.43283462524414},{"date":"2021-10-29","close":54.35901641845703},{"date":"2021-11-30","close":51.15922546386719},{"date":"2021-12-31","close":54.49949645996094},{"date":"2022-01-31","close":58.48513412475586},{"date":"2022-02-28","close":59.325233459472656},{"date":"2022-03-31","close":61.722835540771484},{"date":"2022-04-29","close":57.68292236328125},{"date":"2022-05-31","close":59.62614059448242},{"date":"2022-06-30","close":55.556095123291016},{"date":"2022-07-29","close":55.96309280395508},{"date":"2022-08-31","close":57.371849060058594},{"date":"2022-09-30","close":54.20582580566406},{"date":"2022-10-31","close":65.29135131835938},{"date":"2022-11-30","close":68.86849975585938},{"date":"2022-12-30","close":64.98062133789062},{"date":"2023-01-31","close":65.56423950195312},{"date":"2023-02-28","close":64.8707275390625},{"date":"2023-03-31","close":52.39940643310547},{"date":"2023-04-28","close":55.46522903442383},{"date":"2023-05-31","close":45.242122650146484},{"date":"2023-06-30","close":51.61527633666992},{"date":"2023-07-31","close":57.49538803100586},{"date":"2023-08-31","close":58.310489654541016},{"date":"2023-09-29","close":57.914634704589844},{"date":"2023-10-31","close":55.244903564453125},{"date":"2023-11-30","close":59.08913803100586},{"date":"2023-12-29","close":61.41072082519531},{"date":"2024-01-31","close":64.3730697631836},{"date":"2024-02-29","close":65.27780151367188},{"date":"2024-03-28","close":69.36820220947266},{"date":"2024-04-30","close":66.53205871582031},{"date":"2024-05-31","close":68.2671127319336},{"date":"2024-06-28","close":66.2107162475586},{"date":"2024-07-31","close":72.49312591552734},{"date":"2024-08-30","close":73.67827606201172},{"date":"2024-09-30","close":78.43293762207031},{"date":"2024-10-31","close":74.57215118408203},{"date":"2024-11-29","close":84.48692321777344},{"date":"2024-12-31","close":78.40630340576172},{"date":"2025-01-31","close":82.83988952636719},{"date":"2025-02-28","close":83.05335998535156},{"date":"2025-03-31","close":77.3770523071289},{"date":"2025-04-30","close":72.63554382324219},{"date":"2025-05-30","close":76.28886413574219},{"date":"2025-06-30","close":78.07521057128906},{"date":"2025-07-31","close":73.73554229736328},{"date":"2025-08-29","close":79.59194946289062},{"date":"2025-09-30","close":80.58000183105469},{"date":"2025-10-31","close":78.08541107177734},{"date":"2025-11-28","close":75.43720245361328},{"date":"2025-12-31","close":77.78230285644531},{"date":"2026-01-30","close":77.72317504882812},{"date":"2026-02-27","close":71.52194213867188},{"date":"2026-03-31","close":70.18220520019531},{"date":"2026-04-30","close":79.49087524414062},{"date":"2026-05-29","close":82.69000244140625},{"date":"2026-06-30","close":84.61000061035156},{"date":"2026-07-31","close":95.53810119628906},{"date":"2026-08-31","close":95.16999816894531},{"date":"2026-09-04","close":97.62000274658203}],"META":[{"date":"2014-01-31","close":62.02531814575195},{"date":"2014-02-28","close":67.86404418945312},{"date":"2014-03-31","close":59.71561050415039},{"date":"2014-04-30","close":59.25960159301758},{"date":"2014-05-30","close":62.74896240234375},{"date":"2014-06-30","close":66.7042236328125},{"date":"2014-07-31","close":72.01756286621094},{"date":"2014-08-29","close":74.16868591308594},{"date":"2014-09-30","close":78.35194396972656},{"date":"2014-10-31","close":74.33720397949219},{"date":"2014-11-28","close":77.02360534667969},{"date":"2014-12-31","close":77.34082794189453},{"date":"2015-01-30","close":75.24920654296875},{"date":"2015-02-27","close":78.28256225585938},{"date":"2015-03-31","close":81.50426483154297},{"date":"2015-04-30","close":78.08429718017578},{"date":"2015-05-29","close":78.50064086914062},{"date":"2015-06-30","close":85.02335357666016},{"date":"2015-07-31","close":93.1916275024414},{"date":"2015-08-31","close":88.65150451660156},{"date":"2015-09-30","close":89.11740112304688},{"date":"2015-10-30","close":101.08232879638672},{"date":"2015-11-30","close":103.33257293701172},{"date":"2015-12-31","close":103.74891662597656},{"date":"2016-01-29","close":111.23319244384766},{"date":"2016-02-29","close":105.98925018310547},{"date":"2016-03-31","close":113.10675048828125},{"date":"2016-04-29","close":116.55644989013672},{"date":"2016-05-31","close":117.77574920654297},{"date":"2016-06-30","close":113.28517150878906},{"date":"2016-07-29","close":122.861083984375},{"date":"2016-08-31","close":125.0221176147461},{"date":"2016-09-30","close":127.15339660644531},{"date":"2016-10-31","close":129.84971618652344},{"date":"2016-11-30","close":117.3891372680664},{"date":"2016-12-30","close":114.04847717285156},{"date":"2017-01-31","close":129.18553161621094},{"date":"2017-02-28","close":134.36009216308594},{"date":"2017-03-31","close":140.81344604492188},{"date":"2017-04-28","close":148.94203186035156},{"date":"2017-05-31","close":150.14154052734375},{"date":"2017-06-30","close":149.6656951904297},{"date":"2017-07-31","close":167.77667236328125},{"date":"2017-08-31","close":170.47296142578125},{"date":"2017-09-29","close":169.382568359375},{"date":"2017-10-31","close":178.49256896972656},{"date":"2017-11-30","close":175.6376190185547},{"date":"2017-12-29","close":174.9238739013672},{"date":"2018-01-31","close":185.26309204101562},{"date":"2018-02-28","close":176.76771545410156},{"date":"2018-03-29","close":158.39901733398438},{"date":"2018-04-30","close":170.50271606445312},{"date":"2018-05-31","close":190.1105499267578},{"date":"2018-06-29","close":192.62841796875},{"date":"2018-07-31","close":171.07763671875},{"date":"2018-08-31","close":174.2002410888672},{"date":"2018-09-28","close":163.02835083007812},{"date":"2018-10-31","close":150.46864318847656},{"date":"2018-11-30","close":139.38597106933594},{"date":"2018-12-31","close":129.94883728027344},{"date":"2019-01-31","close":165.2389373779297},{"date":"2019-02-28","close":160.0445556640625},{"date":"2019-03-29","close":165.2389373779297},{"date":"2019-04-30","close":191.71641540527344},{"date":"2019-05-31","close":175.92510986328125},{"date":"2019-06-28","close":191.31991577148438},{"date":"2019-07-31","close":192.53921508789062},{"date":"2019-08-30","close":184.0537109375},{"date":"2019-09-30","close":176.52980041503906},{"date":"2019-10-31","close":189.98165893554688},{"date":"2019-11-29","close":199.88470458984375},{"date":"2019-12-31","close":203.46327209472656},{"date":"2020-01-31","close":200.15237426757812},{"date":"2020-02-28","close":190.7945098876953},{"date":"2020-03-31","close":165.34799194335938},{"date":"2020-04-30","close":202.92799377441406},{"date":"2020-05-29","close":223.13055419921875},{"date":"2020-06-30","close":225.09335327148438},{"date":"2020-07-31","close":251.46177673339844},{"date":"2020-08-31","close":290.6476745605469},{"date":"2020-09-30","close":259.6201477050781},{"date":"2020-10-30","close":260.819580078125},{"date":"2020-11-30","close":274.5589294433594},{"date":"2020-12-31","close":270.7820739746094},{"date":"2021-01-29","close":256.0812072753906},{"date":"2021-02-26","close":255.37738037109375},{"date":"2021-03-31","close":291.966064453125},{"date":"2021-04-30","close":322.2500915527344},{"date":"2021-05-28","close":325.868408203125},{"date":"2021-06-30","close":344.6831359863281},{"date":"2021-07-30","close":353.1983642578125},{"date":"2021-08-31","close":376.0774230957031},{"date":"2021-09-30","close":336.4355773925781},{"date":"2021-10-29","close":320.7532958984375},{"date":"2021-11-30","close":321.6355285644531},{"date":"2021-12-31","close":333.42205810546875},{"date":"2022-01-31","close":310.5329895019531},{"date":"2022-02-28","close":209.1929931640625},{"date":"2022-03-31","close":220.42431640625},{"date":"2022-04-29","close":198.72488403320312},{"date":"2022-05-31","close":191.954345703125},{"date":"2022-06-30","close":159.84629821777344},{"date":"2022-07-29","close":157.71499633789062},{"date":"2022-08-31","close":161.51165771484375},{"date":"2022-09-30","close":134.49887084960938},{"date":"2022-10-31","close":92.34902954101562},{"date":"2022-11-30","close":117.07192993164062},{"date":"2022-12-30","close":119.29241943359375},{"date":"2023-01-31","close":147.67320251464844},{"date":"2023-02-28","close":173.41712951660156},{"date":"2023-03-31","close":210.09503173828125},{"date":"2023-04-28","close":238.2279815673828},{"date":"2023-05-31","close":262.41558837890625},{"date":"2023-06-30","close":284.4818420410156},{"date":"2023-07-31","close":315.8265380859375},{"date":"2023-08-31","close":293.3142395019531},{"date":"2023-09-29","close":297.5966796875},{"date":"2023-10-31","close":298.6473693847656},{"date":"2023-11-30","close":324.3021545410156},{"date":"2023-12-29","close":350.87872314453125},{"date":"2024-01-31","close":386.7437438964844},{"date":"2024-02-29","close":486.3788757324219},{"date":"2024-03-28","close":481.86370849609375},{"date":"2024-04-30","close":426.8777770996094},{"date":"2024-05-31","close":463.25714111328125},{"date":"2024-06-28","close":500.85784912109375},{"date":"2024-07-31","close":471.6637878417969},{"date":"2024-08-30","close":517.8338623046875},{"date":"2024-09-30","close":569.1654663085938},{"date":"2024-10-31","close":564.333251953125},{"date":"2024-11-29","close":571.03466796875},{"date":"2024-12-31","close":582.6303100585938},{"date":"2025-01-31","close":685.7903442382812},{"date":"2025-02-28","close":664.9134521484375},{"date":"2025-03-31","close":574.035400390625},{"date":"2025-04-30","close":546.7858276367188},{"date":"2025-05-30","close":644.8786010742188},{"date":"2025-06-30","close":735.6788940429688},{"date":"2025-07-31","close":770.913330078125},{"date":"2025-08-29","close":736.2868041992188},{"date":"2025-09-30","close":732.4749145507812},{"date":"2025-10-31","close":646.6680908203125},{"date":"2025-11-28","close":646.2691650390625},{"date":"2025-12-31","close":658.9146118164062},{"date":"2026-01-30","close":715.2241821289062},{"date":"2026-02-27","close":647.0258178710938},{"date":"2026-03-31","close":571.6002197265625},{"date":"2026-04-30","close":611.3433837890625},{"date":"2026-05-29","close":631.92431640625},{"date":"2026-06-30","close":563.2899780273438},{"date":"2026-07-31","close":556.7100219726562},{"date":"2026-08-31","close":572.3400268554688},{"date":"2026-09-04","close":616.77001953125}],"MGM":[{"date":"2014-01-31","close":23.008283615112305},{"date":"2014-02-28","close":26.021259307861328},{"date":"2014-03-31","close":24.425046920776367},{"date":"2014-04-30","close":23.83000373840332},{"date":"2014-05-30","close":24.321144104003906},{"date":"2014-06-30","close":24.935077667236328},{"date":"2014-07-31","close":25.350666046142578},{"date":"2014-08-29","close":23.112173080444336},{"date":"2014-09-30","close":21.515947341918945},{"date":"2014-10-31","close":21.959867477416992},{"date":"2014-11-28","close":21.544288635253906},{"date":"2014-12-31","close":20.193635940551758},{"date":"2015-01-30","close":18.399065017700195},{"date":"2015-02-27","close":20.524213790893555},{"date":"2015-03-31","close":19.863054275512695},{"date":"2015-04-30","close":19.976398468017578},{"date":"2015-05-29","close":18.937435150146484},{"date":"2015-06-30","close":17.23731803894043},{"date":"2015-07-31","close":18.531293869018555},{"date":"2015-08-31","close":19.296350479125977},{"date":"2015-09-30","close":17.426219940185547},{"date":"2015-10-30","close":21.903202056884766},{"date":"2015-11-30","close":21.478172302246094},{"date":"2015-12-31","close":21.459280014038086},{"date":"2016-01-29","close":18.965770721435547},{"date":"2016-02-29","close":17.87958526611328},{"date":"2016-03-31","close":20.25030517578125},{"date":"2016-04-29","close":20.118070602416992},{"date":"2016-05-31","close":21.582063674926758},{"date":"2016-06-30","close":21.3742733001709},{"date":"2016-07-29","close":22.649356842041016},{"date":"2016-08-31","close":22.564353942871094},{"date":"2016-09-30","close":24.585607528686523},{"date":"2016-10-31","close":24.71784210205078},{"date":"2016-11-30","close":27.116899490356445},{"date":"2016-12-30","close":27.230236053466797},{"date":"2017-01-31","close":27.201904296875},{"date":"2017-02-28","close":24.83118438720703},{"date":"2017-03-31","close":25.990657806396484},{"date":"2017-04-28","close":29.130407333374023},{"date":"2017-05-31","close":30.088459014892578},{"date":"2017-06-30","close":29.781404495239258},{"date":"2017-07-31","close":31.342336654663086},{"date":"2017-08-31","close":31.370891571044922},{"date":"2017-09-29","close":31.119436264038086},{"date":"2017-10-31","close":29.935392379760742},{"date":"2017-11-30","close":32.58039855957031},{"date":"2017-12-29","close":31.98888397216797},{"date":"2018-01-31","close":34.920475006103516},{"date":"2018-02-28","close":32.79362869262695},{"date":"2018-03-29","close":33.666385650634766},{"date":"2018-04-30","close":30.205530166625977},{"date":"2018-05-31","close":30.23436737060547},{"date":"2018-06-29","close":28.01445770263672},{"date":"2018-07-31","close":30.27260398864746},{"date":"2018-08-31","close":27.975860595703125},{"date":"2018-09-28","close":27.053878784179688},{"date":"2018-10-31","close":25.86160659790039},{"date":"2018-11-30","close":26.13301658630371},{"date":"2018-12-31","close":23.619203567504883},{"date":"2019-01-31","close":28.662385940551758},{"date":"2019-02-28","close":26.043432235717773},{"date":"2019-03-29","close":25.103225708007812},{"date":"2019-04-30","close":26.052181243896484},{"date":"2019-05-31","close":24.281455993652344},{"date":"2019-06-28","close":28.08793067932129},{"date":"2019-07-31","close":29.513463973999023},{"date":"2019-08-30","close":27.58653450012207},{"date":"2019-09-30","close":27.378034591674805},{"date":"2019-10-31","close":28.14841079711914},{"date":"2019-11-29","close":31.555850982666016},{"date":"2019-12-31","close":32.99289321899414},{"date":"2020-01-31","close":30.801300048828125},{"date":"2020-02-28","close":24.35543441772461},{"date":"2020-03-31","close":11.788439750671387},{"date":"2020-04-30","close":16.813512802124023},{"date":"2020-05-29","close":17.16316795349121},{"date":"2020-06-30","close":16.785659790039062},{"date":"2020-07-31","close":16.076265335083008},{"date":"2020-08-31","close":22.48079490661621},{"date":"2020-09-30","close":21.73424530029297},{"date":"2020-10-30","close":20.55510139465332},{"date":"2020-11-30","close":28.22953987121582},{"date":"2020-12-31","close":31.49034309387207},{"date":"2021-01-29","close":28.542179107666016},{"date":"2021-02-26","close":37.766422271728516},{"date":"2021-03-31","close":37.969303131103516},{"date":"2021-04-30","close":40.697818756103516},{"date":"2021-05-28","close":42.846649169921875},{"date":"2021-06-30","close":42.62966537475586},{"date":"2021-07-30","close":37.512107849121094},{"date":"2021-08-31","close":42.599674224853516},{"date":"2021-09-30","close":43.13247299194336},{"date":"2021-10-29","close":47.14084243774414},{"date":"2021-11-30","close":39.56393051147461},{"date":"2021-12-31","close":44.86491394042969},{"date":"2022-01-31","close":42.70563888549805},{"date":"2022-02-28","close":44.27511215209961},{"date":"2022-03-31","close":41.92924118041992},{"date":"2022-04-29","close":41.02947235107422},{"date":"2022-05-31","close":34.96103286743164},{"date":"2022-06-30","close":28.945030212402344},{"date":"2022-07-29","close":32.72438049316406},{"date":"2022-08-31","close":32.634395599365234},{"date":"2022-09-30","close":29.71755027770996},{"date":"2022-10-31","close":35.56706619262695},{"date":"2022-11-30","close":36.85696029663086},{"date":"2022-12-30","close":33.529998779296875},{"date":"2023-01-31","close":41.40999984741211},{"date":"2023-02-28","close":43.0099983215332},{"date":"2023-03-31","close":44.41999816894531},{"date":"2023-04-28","close":44.91999816894531},{"date":"2023-05-31","close":39.290000915527344},{"date":"2023-06-30","close":43.91999816894531},{"date":"2023-07-31","close":50.77000045776367},{"date":"2023-08-31","close":43.97999954223633},{"date":"2023-09-29","close":36.7599983215332},{"date":"2023-10-31","close":34.91999816894531},{"date":"2023-11-30","close":39.439998626708984},{"date":"2023-12-29","close":44.68000030517578},{"date":"2024-01-31","close":43.369998931884766},{"date":"2024-02-29","close":43.279998779296875},{"date":"2024-03-28","close":47.209999084472656},{"date":"2024-04-30","close":39.439998626708984},{"date":"2024-05-31","close":40.16999816894531},{"date":"2024-06-28","close":44.439998626708984},{"date":"2024-07-31","close":42.970001220703125},{"date":"2024-08-30","close":37.59000015258789},{"date":"2024-09-30","close":39.09000015258789},{"date":"2024-10-31","close":36.869998931884766},{"date":"2024-11-29","close":38.34000015258789},{"date":"2024-12-31","close":34.650001525878906},{"date":"2025-01-31","close":34.47999954223633},{"date":"2025-02-28","close":34.7599983215332},{"date":"2025-03-31","close":29.639999389648438},{"date":"2025-04-30","close":31.459999084472656},{"date":"2025-05-30","close":31.649999618530273},{"date":"2025-06-30","close":34.38999938964844},{"date":"2025-07-31","close":36.45000076293945},{"date":"2025-08-29","close":39.689998626708984},{"date":"2025-09-30","close":34.65999984741211},{"date":"2025-10-31","close":32.029998779296875},{"date":"2025-11-28","close":35.290000915527344},{"date":"2025-12-31","close":36.4900016784668},{"date":"2026-01-30","close":33.540000915527344},{"date":"2026-02-27","close":36.86000061035156},{"date":"2026-03-31","close":37.0099983215332},{"date":"2026-04-30","close":38.939998626708984},{"date":"2026-05-29","close":43.66999816894531},{"date":"2026-06-30","close":47.810001373291016},{"date":"2026-07-31","close":44.56999969482422},{"date":"2026-08-31","close":41.36000061035156},{"date":"2026-09-04","close":41.220001220703125}],"MKC":[{"date":"2014-01-31","close":25.322778701782227},{"date":"2014-02-28","close":26.19870948791504},{"date":"2014-03-31","close":28.30565071105957},{"date":"2014-04-30","close":28.239126205444336},{"date":"2014-05-30","close":28.679370880126953},{"date":"2014-06-30","close":28.39381217956543},{"date":"2014-07-31","close":26.224884033203125},{"date":"2014-08-29","close":27.783710479736328},{"date":"2014-09-30","close":26.671417236328125},{"date":"2014-10-31","close":28.350072860717773},{"date":"2014-11-28","close":29.797239303588867},{"date":"2014-12-31","close":29.941652297973633},{"date":"2015-01-30","close":28.768970489501953},{"date":"2015-02-27","close":30.376859664916992},{"date":"2015-03-31","close":31.07403564453125},{"date":"2015-04-30","close":30.502859115600586},{"date":"2015-05-29","close":31.799123764038086},{"date":"2015-06-30","close":32.79159927368164},{"date":"2015-07-31","close":33.388702392578125},{"date":"2015-08-31","close":32.27722930908203},{"date":"2015-09-30","close":33.457908630371094},{"date":"2015-10-30","close":34.35871887207031},{"date":"2015-11-30","close":35.15242004394531},{"date":"2015-12-31","close":35.17863845825195},{"date":"2016-01-29","close":36.16950988769531},{"date":"2016-02-29","close":38.344547271728516},{"date":"2016-03-31","close":40.90194320678711},{"date":"2016-04-29","close":38.72551345825195},{"date":"2016-05-31","close":40.084083557128906},{"date":"2016-06-30","close":44.048309326171875},{"date":"2016-07-29","close":42.394020080566406},{"date":"2016-08-31","close":42.273773193359375},{"date":"2016-09-30","close":41.42795944213867},{"date":"2016-10-31","close":39.927947998046875},{"date":"2016-11-30","close":37.98299026489258},{"date":"2016-12-30","close":39.06742858886719},{"date":"2017-01-31","close":39.996707916259766},{"date":"2017-02-28","close":41.19807052612305},{"date":"2017-03-31","close":40.833900451660156},{"date":"2017-04-28","close":42.013797760009766},{"date":"2017-05-31","close":43.80118179321289},{"date":"2017-06-30","close":41.008670806884766},{"date":"2017-07-31","close":40.27488708496094},{"date":"2017-08-31","close":40.203041076660156},{"date":"2017-09-29","close":43.376853942871094},{"date":"2017-10-31","close":42.264564514160156},{"date":"2017-11-30","close":43.389862060546875},{"date":"2017-12-29","close":43.49668502807617},{"date":"2018-01-31","close":46.424625396728516},{"date":"2018-02-28","close":45.57526397705078},{"date":"2018-03-29","close":45.408809661865234},{"date":"2018-04-30","close":45.21380615234375},{"date":"2018-05-31","close":43.32221603393555},{"date":"2018-06-29","close":49.79481506347656},{"date":"2018-07-31","close":50.63969421386719},{"date":"2018-08-31","close":53.80198669433594},{"date":"2018-09-28","close":56.76177978515625},{"date":"2018-10-31","close":62.278076171875},{"date":"2018-11-30","close":64.87299346923828},{"date":"2018-12-31","close":60.46553421020508},{"date":"2019-01-31","close":53.691184997558594},{"date":"2019-02-28","close":59.04987335205078},{"date":"2019-03-29","close":65.41168975830078},{"date":"2019-04-30","close":67.11376953125},{"date":"2019-05-31","close":68.01606750488281},{"date":"2019-06-28","close":67.5671157836914},{"date":"2019-07-31","close":69.3492660522461},{"date":"2019-08-30","close":71.2433090209961},{"date":"2019-09-30","close":68.36943054199219},{"date":"2019-10-31","close":70.52996063232422},{"date":"2019-11-29","close":74.287109375},{"date":"2019-12-31","close":74.76754760742188},{"date":"2020-01-31","close":71.96588134765625},{"date":"2020-02-28","close":64.39795684814453},{"date":"2020-03-31","close":62.2042236328125},{"date":"2020-04-30","close":69.37786102294922},{"date":"2020-05-29","close":77.48167419433594},{"date":"2020-06-30","close":79.36164855957031},{"date":"2020-07-31","close":86.512451171875},{"date":"2020-08-31","close":91.52831268310547},{"date":"2020-09-30","close":86.15734100341797},{"date":"2020-10-30","close":80.38296508789062},{"date":"2020-11-30","close":83.26412963867188},{"date":"2020-12-31","close":85.44971466064453},{"date":"2021-01-29","close":80.03311920166016},{"date":"2021-02-26","close":75.33160400390625},{"date":"2021-03-31","close":79.69349670410156},{"date":"2021-04-30","close":81.07359313964844},{"date":"2021-05-28","close":79.90719604492188},{"date":"2021-06-30","close":79.24324035644531},{"date":"2021-07-30","close":75.81575012207031},{"date":"2021-08-31","close":77.72535705566406},{"date":"2021-09-30","close":72.98741149902344},{"date":"2021-10-29","close":72.5736083984375},{"date":"2021-11-30","close":77.63017272949219},{"date":"2021-12-31","close":87.72992706298828},{"date":"2022-01-31","close":91.08983612060547},{"date":"2022-02-28","close":86.42227172851562},{"date":"2022-03-31","close":90.62673950195312},{"date":"2022-04-29","close":91.65520477294922},{"date":"2022-05-31","close":84.50108337402344},{"date":"2022-06-30","close":75.87051391601562},{"date":"2022-07-29","close":79.96492767333984},{"date":"2022-08-31","close":76.96223449707031},{"date":"2022-09-30","close":65.2444076538086},{"date":"2022-10-31","close":72.36096954345703},{"date":"2022-11-30","close":78.37877655029297},{"date":"2022-12-30","close":76.63066101074219},{"date":"2023-01-31","close":69.4473876953125},{"date":"2023-02-28","close":68.70780181884766},{"date":"2023-03-31","close":76.92648315429688},{"date":"2023-04-28","close":81.58910369873047},{"date":"2023-05-31","close":79.62020111083984},{"date":"2023-06-30","close":81.01327514648438},{"date":"2023-07-31","close":83.48279571533203},{"date":"2023-08-31","close":76.5787582397461},{"date":"2023-09-29","close":70.57038116455078},{"date":"2023-10-31","close":59.974937438964844},{"date":"2023-11-30","close":60.847816467285156},{"date":"2023-12-29","close":64.61515808105469},{"date":"2024-01-31","close":64.36961364746094},{"date":"2024-02-29","close":65.03069305419922},{"date":"2024-03-28","close":72.53858947753906},{"date":"2024-04-30","close":72.22731018066406},{"date":"2024-05-31","close":68.580810546875},{"date":"2024-06-28","close":67.36531829833984},{"date":"2024-07-31","close":73.56534576416016},{"date":"2024-08-30","close":76.45027160644531},{"date":"2024-09-30","close":78.61874389648438},{"date":"2024-10-31","close":75.13179016113281},{"date":"2024-11-29","close":75.2950439453125},{"date":"2024-12-31","close":73.6413345336914},{"date":"2025-01-31","close":74.59760284423828},{"date":"2025-02-28","close":79.79421997070312},{"date":"2025-03-31","close":79.50444030761719},{"date":"2025-04-30","close":74.48541259765625},{"date":"2025-05-30","close":70.6668930053711},{"date":"2025-06-30","close":73.66923522949219},{"date":"2025-07-31","close":69.03986358642578},{"date":"2025-08-29","close":68.78572845458984},{"date":"2025-09-30","close":65.40361785888672},{"date":"2025-10-31","close":63.15031814575195},{"date":"2025-11-28","close":66.41807556152344},{"date":"2025-12-31","close":67.50825500488281},{"date":"2026-01-30","close":61.28374099731445},{"date":"2026-02-27","close":70.41236877441406},{"date":"2026-03-31","close":49.99436569213867},{"date":"2026-04-30","close":50.84000015258789},{"date":"2026-05-29","close":47.369998931884766},{"date":"2026-06-30","close":50.41999816894531},{"date":"2026-07-31","close":50.900001525878906},{"date":"2026-08-31","close":54.220001220703125},{"date":"2026-09-04","close":52.08000183105469}],"MLM":[{"date":"2014-01-31","close":98.58169555664062},{"date":"2014-02-28","close":110.67526245117188},{"date":"2014-03-31","close":116.45491027832031},{"date":"2014-04-30","close":112.80748748779297},{"date":"2014-05-30","close":111.78092193603516},{"date":"2014-06-30","close":120.20089721679688},{"date":"2014-07-31","close":113.08262634277344},{"date":"2014-08-29","close":119.57633972167969},{"date":"2014-09-30","close":117.73194885253906},{"date":"2014-10-31","close":106.75675201416016},{"date":"2014-11-28","close":109.95093536376953},{"date":"2014-12-31","close":101.04786682128906},{"date":"2015-01-30","close":98.6846923828125},{"date":"2015-02-27","close":130.73448181152344},{"date":"2015-03-31","close":128.41058349609375},{"date":"2015-04-30","close":131.02841186523438},{"date":"2015-05-29","close":137.22927856445312},{"date":"2015-06-30","close":130.32228088378906},{"date":"2015-07-31","close":144.42189025878906},{"date":"2015-08-31","close":154.90933227539062},{"date":"2015-09-30","close":140.27699279785156},{"date":"2015-10-30","close":143.2311248779297},{"date":"2015-11-30","close":145.67184448242188},{"date":"2015-12-31","close":126.40323638916016},{"date":"2016-01-29","close":116.22284698486328},{"date":"2016-02-29","close":132.3621063232422},{"date":"2016-03-31","close":148.037353515625},{"date":"2016-04-29","close":157.0582733154297},{"date":"2016-05-31","close":175.8102264404297},{"date":"2016-06-30","close":178.56312561035156},{"date":"2016-07-29","close":188.46774291992188},{"date":"2016-08-31","close":170.5987548828125},{"date":"2016-09-30","close":166.9449005126953},{"date":"2016-10-31","close":172.78909301757812},{"date":"2016-11-30","close":204.9429931640625},{"date":"2016-12-30","close":206.88548278808594},{"date":"2017-01-31","close":214.42208862304688},{"date":"2017-02-28","close":201.67437744140625},{"date":"2017-03-31","close":204.20826721191406},{"date":"2017-04-28","close":206.0234375},{"date":"2017-05-31","close":210.06919860839844},{"date":"2017-06-30","close":208.64439392089844},{"date":"2017-07-31","close":212.25332641601562},{"date":"2017-08-31","close":199.12721252441406},{"date":"2017-09-29","close":193.71670532226562},{"date":"2017-10-31","close":203.69235229492188},{"date":"2017-11-30","close":196.1595916748047},{"date":"2017-12-29","close":208.067138671875},{"date":"2018-01-31","close":214.77871704101562},{"date":"2018-02-28","close":191.96131896972656},{"date":"2018-03-29","close":195.55520629882812},{"date":"2018-04-30","close":183.7351531982422},{"date":"2018-05-31","close":210.66294860839844},{"date":"2018-06-29","close":211.09776306152344},{"date":"2018-07-31","close":188.4973602294922},{"date":"2018-08-31","close":188.27902221679688},{"date":"2018-09-28","close":172.39015197753906},{"date":"2018-10-31","close":162.2806854248047},{"date":"2018-11-30","close":181.11256408691406},{"date":"2018-12-31","close":163.23782348632812},{"date":"2019-01-31","close":167.80625915527344},{"date":"2019-02-28","close":178.3677520751953},{"date":"2019-03-29","close":191.56536865234375},{"date":"2019-04-30","close":211.29513549804688},{"date":"2019-05-31","close":200.8936309814453},{"date":"2019-06-28","close":219.60867309570312},{"date":"2019-07-31","close":236.4436492919922},{"date":"2019-08-30","close":242.71603393554688},{"date":"2019-09-30","close":262.1604919433594},{"date":"2019-10-31","close":250.50148010253906},{"date":"2019-11-29","close":257.2291564941406},{"date":"2019-12-31","close":268.0013122558594},{"date":"2020-01-31","close":252.82052612304688},{"date":"2020-02-28","close":218.5806121826172},{"date":"2020-03-31","close":181.7870635986328},{"date":"2020-04-30","close":182.74771118164062},{"date":"2020-05-29","close":185.0500030517578},{"date":"2020-06-30","close":198.9993133544922},{"date":"2020-07-31","close":199.5869903564453},{"date":"2020-08-31","close":195.97373962402344},{"date":"2020-09-30","close":227.35928344726562},{"date":"2020-10-30","close":257.29583740234375},{"date":"2020-11-30","close":257.1411437988281},{"date":"2020-12-31","close":274.8950500488281},{"date":"2021-01-29","close":278.2251281738281},{"date":"2021-02-26","close":326.6581726074219},{"date":"2021-03-31","close":325.6399230957031},{"date":"2021-04-30","close":342.41552734375},{"date":"2021-05-28","close":353.16925048828125},{"date":"2021-06-30","close":341.67041015625},{"date":"2021-07-30","close":352.82928466796875},{"date":"2021-08-31","close":370.8530578613281},{"date":"2021-09-30","close":332.3621826171875},{"date":"2021-10-29","close":382.12701416015625},{"date":"2021-11-30","close":393.07916259765625},{"date":"2021-12-31","close":429.1324768066406},{"date":"2022-01-31","close":379.0611572265625},{"date":"2022-02-28","close":370.1778869628906},{"date":"2022-03-31","close":375.534423828125},{"date":"2022-04-29","close":345.60992431640625},{"date":"2022-05-31","close":331.7096862792969},{"date":"2022-06-30","close":292.4768981933594},{"date":"2022-07-29","close":344.1225891113281},{"date":"2022-08-31","close":340.50250244140625},{"date":"2022-09-30","close":315.41351318359375},{"date":"2022-10-31","close":329.015625},{"date":"2022-11-30","close":359.547119140625},{"date":"2022-12-30","close":331.5764465332031},{"date":"2023-01-31","close":352.8365478515625},{"date":"2023-02-28","close":353.0621643066406},{"date":"2023-03-31","close":348.97686767578125},{"date":"2023-04-28","close":356.9774169921875},{"date":"2023-05-31","close":391.869873046875},{"date":"2023-06-30","close":454.5332336425781},{"date":"2023-07-31","close":439.5393371582031},{"date":"2023-08-31","close":440.22052001953125},{"date":"2023-09-29","close":404.7887268066406},{"date":"2023-10-31","close":403.27001953125},{"date":"2023-11-30","close":458.8822937011719},{"date":"2023-12-29","close":492.7806091308594},{"date":"2024-01-31","close":502.173828125},{"date":"2024-02-29","close":570.6124877929688},{"date":"2024-03-28","close":607.1752319335938},{"date":"2024-04-30","close":580.6012573242188},{"date":"2024-05-31","close":565.7764282226562},{"date":"2024-06-28","close":536.5241088867188},{"date":"2024-07-31","close":587.5719604492188},{"date":"2024-08-30","close":528.9584350585938},{"date":"2024-09-30","close":533.7979736328125},{"date":"2024-10-31","close":587.440673828125},{"date":"2024-11-29","close":595.037353515625},{"date":"2024-12-31","close":512.9033203125},{"date":"2025-01-31","close":540.3310546875},{"date":"2025-02-28","close":479.7756042480469},{"date":"2025-03-31","close":475.5781555175781},{"date":"2025-04-30","close":521.1834106445312},{"date":"2025-05-30","close":544.6276245117188},{"date":"2025-06-30","close":546.819091796875},{"date":"2025-07-31","close":572.6380004882812},{"date":"2025-08-29","close":613.9960327148438},{"date":"2025-09-30","close":628.6685180664062},{"date":"2025-10-31","close":611.5323486328125},{"date":"2025-11-28","close":621.6464233398438},{"date":"2025-12-31","close":621.8961181640625},{"date":"2026-01-30","close":651.1502075195312},{"date":"2026-02-27","close":675.739990234375},{"date":"2026-03-31","close":588.6799926757812},{"date":"2026-04-30","close":619.0700073242188},{"date":"2026-05-29","close":581.6400146484375},{"date":"2026-06-30","close":576.7000122070312},{"date":"2026-07-31","close":524.28955078125},{"date":"2026-08-31","close":517.8599853515625},{"date":"2026-09-04","close":514.77001953125}],"MMM":[{"date":"2014-01-31","close":72.61426544189453},{"date":"2014-02-28","close":76.82036590576172},{"date":"2014-03-31","close":77.35059356689453},{"date":"2014-04-30","close":79.30635070800781},{"date":"2014-05-30","close":81.77777099609375},{"date":"2014-06-30","close":82.17359924316406},{"date":"2014-07-31","close":80.82545471191406},{"date":"2014-08-29","close":83.10216522216797},{"date":"2014-09-30","close":81.76332092285156},{"date":"2014-10-31","close":88.74040985107422},{"date":"2014-11-28","close":92.883544921875},{"date":"2014-12-31","close":95.33782958984375},{"date":"2015-01-30","close":94.1657943725586},{"date":"2015-02-27","close":98.45867919921875},{"date":"2015-03-31","close":96.298583984375},{"date":"2015-04-30","close":91.30121612548828},{"date":"2015-05-29","close":93.45893859863281},{"date":"2015-06-30","close":90.65067291259766},{"date":"2015-07-31","close":88.91170501708984},{"date":"2015-08-31","close":84.08788299560547},{"date":"2015-09-30","close":83.86898803710938},{"date":"2015-10-30","close":93.00305938720703},{"date":"2015-11-30","close":93.23896026611328},{"date":"2015-12-31","close":89.70186614990234},{"date":"2016-01-29","close":89.91625213623047},{"date":"2016-02-29","close":94.08658599853516},{"date":"2016-03-31","close":99.94038391113281},{"date":"2016-04-29","close":100.39017486572266},{"date":"2016-05-31","close":101.6261978149414},{"date":"2016-06-30","close":105.7318115234375},{"date":"2016-07-29","close":107.68803405761719},{"date":"2016-08-31","close":108.89368438720703},{"date":"2016-09-30","close":107.06501770019531},{"date":"2016-10-31","close":100.42472839355469},{"date":"2016-11-30","close":105.00616455078125},{"date":"2016-12-30","close":109.18217468261719},{"date":"2017-01-31","close":106.88934326171875},{"date":"2017-02-28","close":114.68107604980469},{"date":"2017-03-31","close":117.74581909179688},{"date":"2017-04-28","close":120.51513671875},{"date":"2017-05-31","close":126.58380889892578},{"date":"2017-06-30","close":128.8867645263672},{"date":"2017-07-31","close":124.54080200195312},{"date":"2017-08-31","close":127.2184829711914},{"date":"2017-09-29","close":130.6928253173828},{"date":"2017-10-31","close":143.32618713378906},{"date":"2017-11-30","close":152.1531982421875},{"date":"2017-12-29","close":147.2908477783203},{"date":"2018-01-31","close":156.75900268554688},{"date":"2018-02-28","close":148.24749755859375},{"date":"2018-03-29","close":138.1821746826172},{"date":"2018-04-30","close":122.36351013183594},{"date":"2018-05-31","close":125.00032806396484},{"date":"2018-06-29","close":124.67710876464844},{"date":"2018-07-31","close":134.56407165527344},{"date":"2018-08-31","close":134.57276916503906},{"date":"2018-09-28","close":134.4388427734375},{"date":"2018-10-31","close":121.39112091064453},{"date":"2018-11-30","close":133.56463623046875},{"date":"2018-12-31","close":122.40000915527344},{"date":"2019-01-31","close":128.669677734375},{"date":"2019-02-28","close":134.14523315429688},{"date":"2019-03-29","close":134.3975372314453},{"date":"2019-04-30","close":122.58000946044922},{"date":"2019-05-31","close":104.21456909179688},{"date":"2019-06-28","close":113.08015441894531},{"date":"2019-07-31","close":113.98042297363281},{"date":"2019-08-30","close":106.4650650024414},{"date":"2019-09-30","close":108.22940826416016},{"date":"2019-10-31","close":108.61782836914062},{"date":"2019-11-29","close":112.73223876953125},{"date":"2019-12-31","close":117.14803314208984},{"date":"2020-01-31","close":105.3548583984375},{"date":"2020-02-28","close":99.99712371826172},{"date":"2020-03-31","close":91.46749877929688},{"date":"2020-04-30","close":101.79285430908203},{"date":"2020-05-29","close":105.86109161376953},{"date":"2020-06-30","close":105.55656433105469},{"date":"2020-07-31","close":101.82125854492188},{"date":"2020-08-31","close":111.31778717041016},{"date":"2020-09-30","close":109.37850952148438},{"date":"2020-10-30","close":109.228271484375},{"date":"2020-11-30","close":118.96857452392578},{"date":"2020-12-31","close":120.38739776611328},{"date":"2021-01-29","close":120.98661804199219},{"date":"2021-02-26","close":121.56695556640625},{"date":"2021-03-31","close":133.80282592773438},{"date":"2021-04-30","close":136.8999786376953},{"date":"2021-05-28","close":142.03468322753906},{"date":"2021-06-30","close":138.94972229003906},{"date":"2021-07-30","close":138.46702575683594},{"date":"2021-08-31","close":137.26837158203125},{"date":"2021-09-30","close":123.65010833740234},{"date":"2021-10-29","close":125.94800567626953},{"date":"2021-11-30","close":120.83329010009766},{"date":"2021-12-31","close":126.22687530517578},{"date":"2022-01-31","close":117.97661590576172},{"date":"2022-02-28","close":106.654296875},{"date":"2022-03-31","close":106.81930541992188},{"date":"2022-04-29","close":103.47582244873047},{"date":"2022-05-31","close":108.19595336914062},{"date":"2022-06-30","close":93.7881851196289},{"date":"2022-07-29","close":103.81129455566406},{"date":"2022-08-31","close":91.04589080810547},{"date":"2022-09-30","close":80.90525817871094},{"date":"2022-10-31","close":92.10021209716797},{"date":"2022-11-30","close":93.31195831298828},{"date":"2022-12-30","close":88.8304443359375},{"date":"2023-01-31","close":85.24522399902344},{"date":"2023-02-28","close":80.86482238769531},{"date":"2023-03-31","close":78.890869140625},{"date":"2023-04-28","close":79.72398376464844},{"date":"2023-05-31","close":71.0988998413086},{"date":"2023-06-30","close":76.26500701904297},{"date":"2023-07-31","close":84.9590072631836},{"date":"2023-08-31","close":82.4942626953125},{"date":"2023-09-29","close":72.40191650390625},{"date":"2023-10-31","close":70.3370590209961},{"date":"2023-11-30","close":77.82241821289062},{"date":"2023-12-29","close":85.87409210205078},{"date":"2024-01-31","close":74.11470794677734},{"date":"2024-02-29","close":73.5649185180664},{"date":"2024-03-28","close":84.705078125},{"date":"2024-04-30","close":92.176513671875},{"date":"2024-05-31","close":96.30778503417969},{"date":"2024-06-28","close":98.27933502197266},{"date":"2024-07-31","close":122.66885375976562},{"date":"2024-08-30","close":130.23391723632812},{"date":"2024-09-30","close":132.1774139404297},{"date":"2024-10-31","close":124.21968078613281},{"date":"2024-11-29","close":129.79893493652344},{"date":"2024-12-31","close":125.48300170898438},{"date":"2025-01-31","close":147.947265625},{"date":"2025-02-28","close":151.5294952392578},{"date":"2025-03-31","close":143.46067810058594},{"date":"2025-04-30","close":135.69468688964844},{"date":"2025-05-30","close":145.62594604492188},{"date":"2025-06-30","close":149.44451904296875},{"date":"2025-07-31","close":146.47996520996094},{"date":"2025-08-29","close":153.37953186035156},{"date":"2025-09-30","close":153.0343780517578},{"date":"2025-10-31","close":164.19786071777344},{"date":"2025-11-28","close":170.40017700195312},{"date":"2025-12-31","close":158.5647735595703},{"date":"2026-01-30","close":151.6913299560547},{"date":"2026-02-27","close":164.46942138671875},{"date":"2026-03-31","close":144.48277282714844},{"date":"2026-04-30","close":145.76614379882812},{"date":"2026-05-29","close":153.1300048828125},{"date":"2026-06-30","close":161.91000366210938},{"date":"2026-07-31","close":175.5116729736328},{"date":"2026-08-31","close":171.8300018310547},{"date":"2026-09-04","close":168.55999755859375}],"MNST":[{"date":"2014-01-31","close":11.316666603088379},{"date":"2014-02-28","close":12.333333015441895},{"date":"2014-03-31","close":11.574999809265137},{"date":"2014-04-30","close":11.15999984741211},{"date":"2014-05-30","close":11.563332557678223},{"date":"2014-06-30","close":11.838333129882812},{"date":"2014-07-31","close":10.65999984741211},{"date":"2014-08-29","close":14.734999656677246},{"date":"2014-09-30","close":15.278332710266113},{"date":"2014-10-31","close":16.81333351135254},{"date":"2014-11-28","close":18.691667556762695},{"date":"2014-12-31","close":18.058332443237305},{"date":"2015-01-30","close":19.491666793823242},{"date":"2015-02-27","close":23.520000457763672},{"date":"2015-03-31","close":23.066667556762695},{"date":"2015-04-30","close":22.851667404174805},{"date":"2015-05-29","close":21.213333129882812},{"date":"2015-06-30","close":22.336666107177734},{"date":"2015-07-31","close":25.59166717529297},{"date":"2015-08-31","close":23.07666778564453},{"date":"2015-09-30","close":22.523332595825195},{"date":"2015-10-30","close":22.719999313354492},{"date":"2015-11-30","close":25.768333435058594},{"date":"2015-12-31","close":24.82666778564453},{"date":"2016-01-29","close":22.5049991607666},{"date":"2016-02-29","close":20.916667938232422},{"date":"2016-03-31","close":22.229999542236328},{"date":"2016-04-29","close":24.036666870117188},{"date":"2016-05-31","close":25},{"date":"2016-06-30","close":26.78499984741211},{"date":"2016-07-29","close":26.77166748046875},{"date":"2016-08-31","close":25.648332595825195},{"date":"2016-09-30","close":24.468332290649414},{"date":"2016-10-31","close":24.05666732788086},{"date":"2016-11-30","close":22.375},{"date":"2016-12-30","close":22.170000076293945},{"date":"2017-01-31","close":21.299999237060547},{"date":"2017-02-28","close":20.719999313354492},{"date":"2017-03-31","close":23.084999084472656},{"date":"2017-04-28","close":22.690000534057617},{"date":"2017-05-31","close":25.280000686645508},{"date":"2017-06-30","close":24.84000015258789},{"date":"2017-07-31","close":26.375},{"date":"2017-08-31","close":27.90999984741211},{"date":"2017-09-29","close":27.625},{"date":"2017-10-31","close":28.96500015258789},{"date":"2017-11-30","close":31.334999084472656},{"date":"2017-12-29","close":31.645000457763672},{"date":"2018-01-31","close":34.1150016784668},{"date":"2018-02-28","close":31.684999465942383},{"date":"2018-03-29","close":28.604999542236328},{"date":"2018-04-30","close":27.5},{"date":"2018-05-31","close":25.579999923706055},{"date":"2018-06-29","close":28.649999618530273},{"date":"2018-07-31","close":30.010000228881836},{"date":"2018-08-31","close":30.44499969482422},{"date":"2018-09-28","close":29.139999389648438},{"date":"2018-10-31","close":26.424999237060547},{"date":"2018-11-30","close":29.84000015258789},{"date":"2018-12-31","close":24.610000610351562},{"date":"2019-01-31","close":28.6200008392334},{"date":"2019-02-28","close":31.915000915527344},{"date":"2019-03-29","close":27.290000915527344},{"date":"2019-04-30","close":29.799999237060547},{"date":"2019-05-31","close":30.93000030517578},{"date":"2019-06-28","close":31.915000915527344},{"date":"2019-07-31","close":32.23500061035156},{"date":"2019-08-30","close":29.334999084472656},{"date":"2019-09-30","close":29.030000686645508},{"date":"2019-10-31","close":28.065000534057617},{"date":"2019-11-29","close":29.90999984741211},{"date":"2019-12-31","close":31.774999618530273},{"date":"2020-01-31","close":33.29999923706055},{"date":"2020-02-28","close":31.204999923706055},{"date":"2020-03-31","close":28.1299991607666},{"date":"2020-04-30","close":30.905000686645508},{"date":"2020-05-29","close":35.95500183105469},{"date":"2020-06-30","close":34.65999984741211},{"date":"2020-07-31","close":39.2400016784668},{"date":"2020-08-31","close":41.93000030517578},{"date":"2020-09-30","close":40.099998474121094},{"date":"2020-10-30","close":38.28499984741211},{"date":"2020-11-30","close":42.38999938964844},{"date":"2020-12-31","close":46.2400016784668},{"date":"2021-01-29","close":43.415000915527344},{"date":"2021-02-26","close":43.869998931884766},{"date":"2021-03-31","close":45.54499816894531},{"date":"2021-04-30","close":48.525001525878906},{"date":"2021-05-28","close":47.1349983215332},{"date":"2021-06-30","close":45.67499923706055},{"date":"2021-07-30","close":47.15999984741211},{"date":"2021-08-31","close":48.78499984741211},{"date":"2021-09-30","close":44.415000915527344},{"date":"2021-10-29","close":42.5},{"date":"2021-11-30","close":41.88999938964844},{"date":"2021-12-31","close":48.02000045776367},{"date":"2022-01-31","close":43.36000061035156},{"date":"2022-02-28","close":42.20000076293945},{"date":"2022-03-31","close":39.95000076293945},{"date":"2022-04-29","close":42.84000015258789},{"date":"2022-05-31","close":44.560001373291016},{"date":"2022-06-30","close":46.349998474121094},{"date":"2022-07-29","close":49.810001373291016},{"date":"2022-08-31","close":44.415000915527344},{"date":"2022-09-30","close":43.47999954223633},{"date":"2022-10-31","close":46.86000061035156},{"date":"2022-11-30","close":51.43000030517578},{"date":"2022-12-30","close":50.76499938964844},{"date":"2023-01-31","close":52.040000915527344},{"date":"2023-02-28","close":50.880001068115234},{"date":"2023-03-31","close":54.0099983215332},{"date":"2023-04-28","close":56},{"date":"2023-05-31","close":58.619998931884766},{"date":"2023-06-30","close":57.439998626708984},{"date":"2023-07-31","close":57.4900016784668},{"date":"2023-08-31","close":57.40999984741211},{"date":"2023-09-29","close":52.95000076293945},{"date":"2023-10-31","close":51.099998474121094},{"date":"2023-11-30","close":55.150001525878906},{"date":"2023-12-29","close":57.61000061035156},{"date":"2024-01-31","close":55.02000045776367},{"date":"2024-02-29","close":59.099998474121094},{"date":"2024-03-28","close":59.279998779296875},{"date":"2024-04-30","close":53.45000076293945},{"date":"2024-05-31","close":51.91999816894531},{"date":"2024-06-28","close":49.95000076293945},{"date":"2024-07-31","close":51.45000076293945},{"date":"2024-08-30","close":47.130001068115234},{"date":"2024-09-30","close":52.16999816894531},{"date":"2024-10-31","close":52.68000030517578},{"date":"2024-11-29","close":55.130001068115234},{"date":"2024-12-31","close":52.560001373291016},{"date":"2025-01-31","close":48.709999084472656},{"date":"2025-02-28","close":54.650001525878906},{"date":"2025-03-31","close":58.52000045776367},{"date":"2025-04-30","close":60.119998931884766},{"date":"2025-05-30","close":63.95000076293945},{"date":"2025-06-30","close":62.63999938964844},{"date":"2025-07-31","close":58.75},{"date":"2025-08-29","close":62.40999984741211},{"date":"2025-09-30","close":67.30999755859375},{"date":"2025-10-31","close":66.83000183105469},{"date":"2025-11-28","close":74.98999786376953},{"date":"2025-12-31","close":76.66999816894531},{"date":"2026-01-30","close":80.76000213623047},{"date":"2026-02-27","close":85.30000305175781},{"date":"2026-03-31","close":72.45999908447266},{"date":"2026-04-30","close":77.06999969482422},{"date":"2026-05-29","close":88.08000183105469},{"date":"2026-06-30","close":96.12000274658203},{"date":"2026-07-31","close":48.189998626708984},{"date":"2026-08-31","close":45.91999816894531},{"date":"2026-09-04","close":43.81999969482422}],"MO":[{"date":"2014-01-31","close":16.0318603515625},{"date":"2014-02-28","close":16.505250930786133},{"date":"2014-03-31","close":17.263246536254883},{"date":"2014-04-30","close":18.49930763244629},{"date":"2014-05-30","close":19.168062210083008},{"date":"2014-06-30","close":19.563806533813477},{"date":"2014-07-31","close":18.93874168395996},{"date":"2014-08-29","close":20.0955867767334},{"date":"2014-09-30","close":21.686811447143555},{"date":"2014-10-31","close":22.819774627685547},{"date":"2014-11-28","close":23.72614860534668},{"date":"2014-12-31","close":23.500503540039062},{"date":"2015-01-30","close":25.327308654785156},{"date":"2015-02-27","close":26.848852157592773},{"date":"2015-03-31","close":24.098188400268555},{"date":"2015-04-30","close":24.112655639648438},{"date":"2015-05-29","close":24.666690826416016},{"date":"2015-06-30","close":23.815027236938477},{"date":"2015-07-31","close":26.478466033935547},{"date":"2015-08-31","close":26.088930130004883},{"date":"2015-09-30","close":26.77214813232422},{"date":"2015-10-30","close":29.75940704345703},{"date":"2015-11-30","close":28.346982955932617},{"date":"2015-12-31","close":28.931764602661133},{"date":"2016-01-29","close":30.373146057128906},{"date":"2016-02-29","close":30.60177993774414},{"date":"2016-03-31","close":31.425363540649414},{"date":"2016-04-29","close":31.450435638427734},{"date":"2016-05-31","close":31.916852951049805},{"date":"2016-06-30","close":34.88298034667969},{"date":"2016-07-29","close":34.24560546875},{"date":"2016-08-31","close":33.43120574951172},{"date":"2016-09-30","close":32.289058685302734},{"date":"2016-10-31","close":33.764869689941406},{"date":"2016-11-30","close":32.646522521972656},{"date":"2016-12-30","close":34.84454345703125},{"date":"2017-01-31","close":36.679012298583984},{"date":"2017-02-28","close":38.60622787475586},{"date":"2017-03-31","close":37.09869384765625},{"date":"2017-04-28","close":37.28569793701172},{"date":"2017-05-31","close":39.18687057495117},{"date":"2017-06-30","close":38.99850845336914},{"date":"2017-07-31","close":34.02354049682617},{"date":"2017-08-31","close":33.201358795166016},{"date":"2017-09-29","close":33.56623840332031},{"date":"2017-10-31","close":33.98965072631836},{"date":"2017-11-30","close":35.90032196044922},{"date":"2017-12-29","close":38.13569641113281},{"date":"2018-01-31","close":37.56426239013672},{"date":"2018-02-28","close":33.61772155761719},{"date":"2018-03-29","close":33.63733673095703},{"date":"2018-04-30","close":30.285470962524414},{"date":"2018-05-31","close":30.085769653320312},{"date":"2018-06-29","close":31.03072738647461},{"date":"2018-07-31","close":32.063446044921875},{"date":"2018-08-31","close":31.976022720336914},{"date":"2018-09-28","close":33.37503433227539},{"date":"2018-10-31","close":35.992584228515625},{"date":"2018-11-30","close":30.342451095581055},{"date":"2018-12-31","close":27.784807205200195},{"date":"2019-01-31","close":27.76229476928711},{"date":"2019-02-28","close":29.483732223510742},{"date":"2019-03-29","close":32.76824188232422},{"date":"2019-04-30","close":30.999460220336914},{"date":"2019-05-31","close":27.992515563964844},{"date":"2019-06-28","close":27.442380905151367},{"date":"2019-07-31","close":27.28009605407715},{"date":"2019-08-30","close":25.350149154663086},{"date":"2019-09-30","close":24.160655975341797},{"date":"2019-10-31","close":26.458585739135742},{"date":"2019-11-29","close":29.359039306640625},{"date":"2019-12-31","close":29.971479415893555},{"date":"2020-01-31","close":28.542259216308594},{"date":"2020-02-28","close":24.24260902404785},{"date":"2020-03-31","close":23.86045265197754},{"date":"2020-04-30","close":24.218326568603516},{"date":"2020-05-29","close":24.094921112060547},{"date":"2020-06-30","close":24.74740982055664},{"date":"2020-07-31","close":25.94538688659668},{"date":"2020-08-31","close":27.578393936157227},{"date":"2020-09-30","close":24.8531436920166},{"date":"2020-10-30","close":23.206558227539062},{"date":"2020-11-30","close":25.618545532226562},{"date":"2020-12-31","close":26.910934448242188},{"date":"2021-01-29","close":26.963449478149414},{"date":"2021-02-26","close":28.617477416992188},{"date":"2021-03-31","close":34.1612434387207},{"date":"2021-04-30","close":31.88426971435547},{"date":"2021-05-28","close":32.86582565307617},{"date":"2021-06-30","close":32.39744186401367},{"date":"2021-07-30","close":32.642051696777344},{"date":"2021-08-31","close":34.13011932373047},{"date":"2021-09-30","close":31.49579429626465},{"date":"2021-10-29","close":30.520198822021484},{"date":"2021-11-30","close":29.503095626831055},{"date":"2021-12-31","close":33.41929244995117},{"date":"2022-01-31","close":35.88043212890625},{"date":"2022-02-28","close":36.16956329345703},{"date":"2022-03-31","close":37.48038101196289},{"date":"2022-04-29","close":39.86191177368164},{"date":"2022-05-31","close":38.800270080566406},{"date":"2022-06-30","close":30.54571533203125},{"date":"2022-07-29","close":32.074100494384766},{"date":"2022-08-31","close":32.995521545410156},{"date":"2022-09-30","close":30.189655303955078},{"date":"2022-10-31","close":34.59324645996094},{"date":"2022-11-30","close":34.82502365112305},{"date":"2022-12-30","close":34.880592346191406},{"date":"2023-01-31","close":34.36933135986328},{"date":"2023-02-28","close":35.430015563964844},{"date":"2023-03-31","close":34.77278137207031},{"date":"2023-04-28","close":37.02499008178711},{"date":"2023-05-31","close":34.61691665649414},{"date":"2023-06-30","close":36.043113708496094},{"date":"2023-07-31","close":36.13858413696289},{"date":"2023-08-31","close":35.183807373046875},{"date":"2023-09-29","close":34.20634078979492},{"date":"2023-10-31","close":32.67701721191406},{"date":"2023-11-30","close":34.198204040527344},{"date":"2023-12-29","close":33.59096908569336},{"date":"2024-01-31","close":33.407779693603516},{"date":"2024-02-29","close":34.065608978271484},{"date":"2024-03-28","close":37.13176345825195},{"date":"2024-04-30","close":37.29350280761719},{"date":"2024-05-31","close":39.37055969238281},{"date":"2024-06-28","close":39.623451232910156},{"date":"2024-07-31","close":42.633262634277344},{"date":"2024-08-30","close":46.7739372253418},{"date":"2024-09-30","close":45.271053314208984},{"date":"2024-10-31","close":48.30449676513672},{"date":"2024-11-29","close":51.213768005371094},{"date":"2024-12-31","close":47.28172302246094},{"date":"2025-01-31","close":47.22746276855469},{"date":"2025-02-28","close":50.50074768066406},{"date":"2025-03-31","close":55.24886703491211},{"date":"2025-04-30","close":54.44802474975586},{"date":"2025-05-30","close":55.79195785522461},{"date":"2025-06-30","close":54.905723571777344},{"date":"2025-07-31","close":58.005462646484375},{"date":"2025-08-29","close":62.94070816040039},{"date":"2025-09-30","close":62.8635368347168},{"date":"2025-10-31","close":53.65192413330078},{"date":"2025-11-28","close":56.1546630859375},{"date":"2025-12-31","close":55.874168395996094},{"date":"2026-01-30","close":60.07006072998047},{"date":"2026-02-27","close":66.9017105102539},{"date":"2026-03-31","close":65.01766967773438},{"date":"2026-04-30","close":71.57953643798828},{"date":"2026-05-29","close":68.55477142333984},{"date":"2026-06-30","close":71.94999694824219},{"date":"2026-07-31","close":68.33000183105469},{"date":"2026-08-31","close":68.4800033569336},{"date":"2026-09-04","close":68.87999725341797}],"MOS":[{"date":"2014-01-31","close":34.47014617919922},{"date":"2014-02-28","close":37.71185302734375},{"date":"2014-03-31","close":38.78973388671875},{"date":"2014-04-30","close":38.82075881958008},{"date":"2014-05-30","close":38.781978607177734},{"date":"2014-06-30","close":38.55646896362305},{"date":"2014-07-31","close":35.95223617553711},{"date":"2014-08-29","close":37.2387580871582},{"date":"2014-09-30","close":34.80894470214844},{"date":"2014-10-31","close":34.73056411743164},{"date":"2014-11-28","close":35.87491226196289},{"date":"2014-12-31","close":35.98202133178711},{"date":"2015-01-30","close":38.37818908691406},{"date":"2015-02-27","close":41.980323791503906},{"date":"2015-03-31","close":36.475528717041016},{"date":"2015-04-30","close":34.844181060791016},{"date":"2015-05-29","close":36.30923843383789},{"date":"2015-06-30","close":37.32744598388672},{"date":"2015-07-31","close":34.2121696472168},{"date":"2015-08-31","close":32.53105163574219},{"date":"2015-09-30","close":24.954774856567383},{"date":"2015-10-30","close":27.104530334472656},{"date":"2015-11-30","close":25.379913330078125},{"date":"2015-12-31","close":22.32526206970215},{"date":"2016-01-29","close":19.501224517822266},{"date":"2016-02-29","close":21.564632415771484},{"date":"2016-03-31","close":22.075647354125977},{"date":"2016-04-29","close":22.885082244873047},{"date":"2016-05-31","close":20.851673126220703},{"date":"2016-06-30","close":21.636817932128906},{"date":"2016-07-29","close":22.31451988220215},{"date":"2016-08-31","close":24.85175132751465},{"date":"2016-09-30","close":20.40557861328125},{"date":"2016-10-31","close":19.62973403930664},{"date":"2016-11-30","close":23.933137893676758},{"date":"2016-12-30","close":24.71687126159668},{"date":"2017-01-31","close":26.436004638671875},{"date":"2017-02-28","close":26.515514373779297},{"date":"2017-03-31","close":24.80675506591797},{"date":"2017-04-28","close":22.893964767456055},{"date":"2017-05-31","close":19.36382293701172},{"date":"2017-06-30","close":19.53495979309082},{"date":"2017-07-31","close":20.65587615966797},{"date":"2017-08-31","close":17.096294403076172},{"date":"2017-09-29","close":18.617433547973633},{"date":"2017-10-31","close":19.264169692993164},{"date":"2017-11-30","close":20.94569206237793},{"date":"2017-12-29","close":22.15029525756836},{"date":"2018-01-31","close":23.56597137451172},{"date":"2018-02-28","close":22.741212844848633},{"date":"2018-03-29","close":20.978599548339844},{"date":"2018-04-30","close":23.285558700561523},{"date":"2018-05-31","close":23.752132415771484},{"date":"2018-06-29","close":24.25774574279785},{"date":"2018-07-31","close":26.03923988342285},{"date":"2018-08-31","close":27.042417526245117},{"date":"2018-09-28","close":28.11162567138672},{"date":"2018-10-31","close":26.778749465942383},{"date":"2018-11-30","close":31.1582088470459},{"date":"2018-12-31","close":25.299348831176758},{"date":"2019-01-31","close":27.958332061767578},{"date":"2019-02-28","close":27.083553314208984},{"date":"2019-03-29","close":23.673521041870117},{"date":"2019-04-30","close":22.633312225341797},{"date":"2019-05-31","close":18.61115074157715},{"date":"2019-06-28","close":21.74497413635254},{"date":"2019-07-31","close":21.883970260620117},{"date":"2019-08-30","close":15.976430892944336},{"date":"2019-09-30","close":17.859338760375977},{"date":"2019-10-31","close":17.31919288635254},{"date":"2019-11-29","close":16.596113204956055},{"date":"2019-12-31","close":18.90377426147461},{"date":"2020-01-31","close":17.331371307373047},{"date":"2020-02-28","close":14.876678466796875},{"date":"2020-03-31","close":9.479752540588379},{"date":"2020-04-30","close":10.084283828735352},{"date":"2020-05-29","close":10.592439651489258},{"date":"2020-06-30","close":11.003944396972656},{"date":"2020-07-31","close":11.848373413085938},{"date":"2020-08-31","close":16.03532600402832},{"date":"2020-09-30","close":16.11359214782715},{"date":"2020-10-30","close":16.316448211669922},{"date":"2020-11-30","close":19.368066787719727},{"date":"2020-12-31","close":20.340869903564453},{"date":"2021-01-29","close":22.94866943359375},{"date":"2021-02-26","close":25.989639282226562},{"date":"2021-03-31","close":27.98809242248535},{"date":"2021-04-30","close":31.1490421295166},{"date":"2021-05-28","close":31.9990291595459},{"date":"2021-06-30","close":28.31026268005371},{"date":"2021-07-30","close":27.706974029541016},{"date":"2021-08-31","close":28.549806594848633},{"date":"2021-09-30","close":31.764488220214844},{"date":"2021-10-29","close":36.96669006347656},{"date":"2021-11-30","close":30.430604934692383},{"date":"2021-12-31","close":35.01591491699219},{"date":"2022-01-31","close":35.6041145324707},{"date":"2022-02-28","close":46.726505279541016},{"date":"2022-03-31","close":59.39531707763672},{"date":"2022-04-29","close":55.75121307373047},{"date":"2022-05-31","close":55.95663833618164},{"date":"2022-06-30","close":42.28530502319336},{"date":"2022-07-29","close":47.14682388305664},{"date":"2022-08-31","close":48.356651306152344},{"date":"2022-09-30","close":43.383644104003906},{"date":"2022-10-31","close":48.24893569946289},{"date":"2022-11-30","close":46.18623733520508},{"date":"2022-12-30","close":39.496883392333984},{"date":"2023-01-31","close":44.6016845703125},{"date":"2023-02-28","close":47.887840270996094},{"date":"2023-03-31","close":41.681434631347656},{"date":"2023-04-28","close":38.9287109375},{"date":"2023-05-31","close":29.2104549407959},{"date":"2023-06-30","close":31.988920211791992},{"date":"2023-07-31","close":37.25338363647461},{"date":"2023-08-31","close":35.507694244384766},{"date":"2023-09-29","close":32.70314407348633},{"date":"2023-10-31","close":29.837017059326172},{"date":"2023-11-30","close":32.969539642333984},{"date":"2023-12-29","close":33.0103874206543},{"date":"2024-01-31","close":28.372488021850586},{"date":"2024-02-29","close":28.788236618041992},{"date":"2024-03-28","close":30.192243576049805},{"date":"2024-04-30","close":29.19699478149414},{"date":"2024-05-31","close":28.76913070678711},{"date":"2024-06-28","close":27.076078414916992},{"date":"2024-07-31","close":27.891172409057617},{"date":"2024-08-30","close":26.766908645629883},{"date":"2024-09-30","close":25.283945083618164},{"date":"2024-10-31","close":25.265060424804688},{"date":"2024-11-29","close":24.98181915283203},{"date":"2024-12-31","close":23.39067840576172},{"date":"2025-01-31","close":26.5405216217041},{"date":"2025-02-28","close":22.76261329650879},{"date":"2025-03-31","close":25.939599990844727},{"date":"2025-04-30","close":29.195255279541016},{"date":"2025-05-30","close":34.70777893066406},{"date":"2025-06-30","close":35.244895935058594},{"date":"2025-07-31","close":34.79080581665039},{"date":"2025-08-29","close":32.2691764831543},{"date":"2025-09-30","close":33.73454284667969},{"date":"2025-10-31","close":26.70165252685547},{"date":"2025-11-28","close":23.822349548339844},{"date":"2025-12-31","close":23.648147583007812},{"date":"2026-01-30","close":26.995601654052734},{"date":"2026-02-27","close":27.32936668395996},{"date":"2026-03-31","close":25.243366241455078},{"date":"2026-04-30","close":23.035810470581055},{"date":"2026-05-29","close":23.899999618530273},{"date":"2026-06-30","close":21.190000534057617},{"date":"2026-07-31","close":22.1200008392334},{"date":"2026-08-31","close":24.1200008392334},{"date":"2026-09-04","close":25.850000381469727}],"MPC":[{"date":"2014-01-31","close":30.17648696899414},{"date":"2014-02-28","close":29.26279640197754},{"date":"2014-03-31","close":30.32183837890625},{"date":"2014-04-30","close":32.380680084228516},{"date":"2014-05-30","close":31.28805160522461},{"date":"2014-06-30","close":27.32586669921875},{"date":"2014-07-31","close":29.219472885131836},{"date":"2014-08-29","close":32.034912109375},{"date":"2014-09-30","close":29.80326271057129},{"date":"2014-10-31","close":31.996191024780273},{"date":"2014-11-28","close":31.883634567260742},{"date":"2014-12-31","close":31.94380760192871},{"date":"2015-01-30","close":32.768409729003906},{"date":"2015-02-27","close":37.34455871582031},{"date":"2015-03-31","close":36.416282653808594},{"date":"2015-04-30","close":35.057655334472656},{"date":"2015-05-29","close":36.975555419921875},{"date":"2015-06-30","close":37.3901252746582},{"date":"2015-07-31","close":39.07699966430664},{"date":"2015-08-31","close":34.01177215576172},{"date":"2015-09-30","close":33.3072395324707},{"date":"2015-10-30","close":37.23968505859375},{"date":"2015-11-30","close":42.24352264404297},{"date":"2015-12-31","close":37.49192810058594},{"date":"2016-01-29","close":30.223541259765625},{"date":"2016-02-29","close":25.03022575378418},{"date":"2016-03-31","close":27.1715030670166},{"date":"2016-04-29","close":28.560043334960938},{"date":"2016-05-31","close":25.685688018798828},{"date":"2016-06-30","close":27.993946075439453},{"date":"2016-07-29","close":29.048505783081055},{"date":"2016-08-31","close":31.622314453125},{"date":"2016-09-30","close":30.194076538085938},{"date":"2016-10-31","close":32.42570495605469},{"date":"2016-11-30","close":35.266021728515625},{"date":"2016-12-30","close":37.76358413696289},{"date":"2017-01-31","close":36.03853225708008},{"date":"2017-02-28","close":37.469337463378906},{"date":"2017-03-31","close":38.17943572998047},{"date":"2017-04-28","close":38.48160934448242},{"date":"2017-05-31","close":39.58314895629883},{"date":"2017-06-30","close":39.80371856689453},{"date":"2017-07-31","close":42.5876350402832},{"date":"2017-08-31","close":40.20331573486328},{"date":"2017-09-29","close":42.98574447631836},{"date":"2017-10-31","close":45.79115295410156},{"date":"2017-11-30","close":48.313743591308594},{"date":"2017-12-29","close":50.89799499511719},{"date":"2018-01-31","close":53.43593978881836},{"date":"2018-02-28","close":49.7537956237793},{"date":"2018-03-29","close":56.782691955566406},{"date":"2018-04-30","close":58.18069839477539},{"date":"2018-05-31","close":61.7431526184082},{"date":"2018-06-29","close":54.8133659362793},{"date":"2018-07-31","close":63.14942169189453},{"date":"2018-08-31","close":64.66136932373047},{"date":"2018-09-28","close":62.83837127685547},{"date":"2018-10-31","close":55.357784271240234},{"date":"2018-11-30","close":51.5752067565918},{"date":"2018-12-31","close":46.707366943359375},{"date":"2019-01-31","close":52.44586944580078},{"date":"2019-02-28","close":49.48448181152344},{"date":"2019-03-29","close":47.76078796386719},{"date":"2019-04-30","close":48.57474136352539},{"date":"2019-05-31","close":37.083438873291016},{"date":"2019-06-28","close":45.058109283447266},{"date":"2019-07-31","close":45.46933364868164},{"date":"2019-08-30","close":40.12465286254883},{"date":"2019-09-30","close":49.53408432006836},{"date":"2019-10-31","close":52.14329147338867},{"date":"2019-11-29","close":49.85378646850586},{"date":"2019-12-31","close":49.53316116333008},{"date":"2020-01-31","close":44.80593490600586},{"date":"2020-02-28","close":39.376800537109375},{"date":"2020-03-31","close":19.613672256469727},{"date":"2020-04-30","close":26.638721466064453},{"date":"2020-05-29","close":29.6721134185791},{"date":"2020-06-30","close":31.563556671142578},{"date":"2020-07-31","close":32.25595474243164},{"date":"2020-08-31","close":30.39849090576172},{"date":"2020-09-30","close":25.152048110961914},{"date":"2020-10-30","close":25.28920555114746},{"date":"2020-11-30","close":33.81180953979492},{"date":"2020-12-31","close":35.968536376953125},{"date":"2021-01-29","close":37.53388977050781},{"date":"2021-02-26","close":48.0523567199707},{"date":"2021-03-31","close":47.0582275390625},{"date":"2021-04-30","close":48.95850372314453},{"date":"2021-05-28","close":54.886474609375},{"date":"2021-06-30","close":53.660850524902344},{"date":"2021-07-30","close":49.04257583618164},{"date":"2021-08-31","close":53.167720794677734},{"date":"2021-09-30","close":55.44620895385742},{"date":"2021-10-29","close":59.14201736450195},{"date":"2021-11-30","close":55.068092346191406},{"date":"2021-12-31","close":57.90974044799805},{"date":"2022-01-31","close":64.9323959350586},{"date":"2022-02-28","close":70.99104309082031},{"date":"2022-03-31","close":77.9469985961914},{"date":"2022-04-29","close":79.55150604248047},{"date":"2022-05-31","close":93.35926055908203},{"date":"2022-06-30","close":75.40095520019531},{"date":"2022-07-29","close":84.0682601928711},{"date":"2022-08-31","close":92.96830749511719},{"date":"2022-09-30","close":91.6579818725586},{"date":"2022-10-31","close":104.8442611694336},{"date":"2022-11-30","close":113.1054916381836},{"date":"2022-12-30","close":108.07281494140625},{"date":"2023-01-31","close":119.33599853515625},{"date":"2023-02-28","close":115.44062805175781},{"date":"2023-03-31","close":125.92929077148438},{"date":"2023-04-28","close":113.94623565673828},{"date":"2023-05-31","close":98.65323638916016},{"date":"2023-06-30","close":109.64604187011719},{"date":"2023-07-31","close":125.0867919921875},{"date":"2023-08-31","close":134.93661499023438},{"date":"2023-09-29","close":143.03640747070312},{"date":"2023-10-31","close":142.9513397216797},{"date":"2023-11-30","close":141.78065490722656},{"date":"2023-12-29","close":140.99188232421875},{"date":"2024-01-31","close":157.37570190429688},{"date":"2024-02-29","close":161.6096649169922},{"date":"2024-03-28","close":192.4265594482422},{"date":"2024-04-30","close":173.5372314453125},{"date":"2024-05-31","close":169.4584503173828},{"date":"2024-06-28","close":166.4552001953125},{"date":"2024-07-31","close":169.8518524169922},{"date":"2024-08-30","close":170.76876831054688},{"date":"2024-09-30","close":157.0683135986328},{"date":"2024-10-31","close":140.25367736816406},{"date":"2024-11-29","close":151.4184112548828},{"date":"2024-12-31","close":135.27294921875},{"date":"2025-01-31","close":141.29476928710938},{"date":"2025-02-28","close":146.46742248535156},{"date":"2025-03-31","close":142.0884246826172},{"date":"2025-04-30","close":134.01312255859375},{"date":"2025-05-30","close":157.654541015625},{"date":"2025-06-30","close":162.9214630126953},{"date":"2025-07-31","close":166.92315673828125},{"date":"2025-08-29","close":177.2416229248047},{"date":"2025-09-30","close":190.09263610839844},{"date":"2025-10-31","close":192.2328338623047},{"date":"2025-11-28","close":192.03106689453125},{"date":"2025-12-31","close":161.2038116455078},{"date":"2026-01-30","close":174.6448974609375},{"date":"2026-02-27","close":197.45640563964844},{"date":"2026-03-31","close":243.25161743164062},{"date":"2026-04-30","close":247.3459930419922},{"date":"2026-05-29","close":248.77000427246094},{"date":"2026-06-30","close":255.6699981689453},{"date":"2026-07-31","close":315.6058349609375},{"date":"2026-08-31","close":373.32000732421875},{"date":"2026-09-04","close":388.8999938964844}],"MPWR":[{"date":"2014-01-31","close":29.20071029663086},{"date":"2014-02-28","close":32.01448059082031},{"date":"2014-03-31","close":34.63172912597656},{"date":"2014-04-30","close":33.13999557495117},{"date":"2014-05-30","close":35.096248626708984},{"date":"2014-06-30","close":37.96552658081055},{"date":"2014-07-31","close":36.970458984375},{"date":"2014-08-29","close":42.8333740234375},{"date":"2014-09-30","close":39.623695373535156},{"date":"2014-10-31","close":39.749637603759766},{"date":"2014-11-28","close":43.293731689453125},{"date":"2014-12-31","close":44.87540817260742},{"date":"2015-01-30","close":42.845455169677734},{"date":"2015-02-27","close":47.57298278808594},{"date":"2015-03-31","close":47.68648147583008},{"date":"2015-04-30","close":46.94377136230469},{"date":"2015-05-29","close":49.45262908935547},{"date":"2015-06-30","close":46.1006965637207},{"date":"2015-07-31","close":47.00980758666992},{"date":"2015-08-31","close":43.718849182128906},{"date":"2015-09-30","close":46.73123550415039},{"date":"2015-10-30","close":56.9719352722168},{"date":"2015-11-30","close":62.36610794067383},{"date":"2015-12-31","close":58.33088684082031},{"date":"2016-01-29","close":57.28713607788086},{"date":"2016-02-29","close":54.07347869873047},{"date":"2016-03-31","close":58.458702087402344},{"date":"2016-04-29","close":57.33803176879883},{"date":"2016-05-31","close":62.76686096191406},{"date":"2016-06-30","close":62.95657730102539},{"date":"2016-07-29","close":67.01118469238281},{"date":"2016-08-31","close":70.69715881347656},{"date":"2016-09-30","close":74.3700942993164},{"date":"2016-10-31","close":72.80880737304688},{"date":"2016-11-30","close":75.7928237915039},{"date":"2016-12-30","close":75.86966705322266},{"date":"2017-01-31","close":80.78689575195312},{"date":"2017-02-28","close":81.46287536621094},{"date":"2017-03-31","close":85.47187805175781},{"date":"2017-04-28","close":84.91505432128906},{"date":"2017-05-31","close":91.13288116455078},{"date":"2017-06-30","close":89.64753723144531},{"date":"2017-07-31","close":95.15289306640625},{"date":"2017-08-31","close":94.22293090820312},{"date":"2017-09-29","close":99.2735595703125},{"date":"2017-10-31","close":113.36100769042969},{"date":"2017-11-30","close":110.2677230834961},{"date":"2017-12-29","close":104.87257385253906},{"date":"2018-01-31","close":111.18212890625},{"date":"2018-02-28","close":109.2593765258789},{"date":"2018-03-29","close":108.336181640625},{"date":"2018-04-30","close":109.5807876586914},{"date":"2018-05-31","close":123.34622955322266},{"date":"2018-06-29","close":125.36875915527344},{"date":"2018-07-31","close":124.44026184082031},{"date":"2018-08-31","close":140.56271362304688},{"date":"2018-09-28","close":118.0132064819336},{"date":"2018-10-31","close":111.04692077636719},{"date":"2018-11-30","close":124.16162109375},{"date":"2018-12-31","close":109.57703399658203},{"date":"2019-01-31","close":119.29519653320312},{"date":"2019-02-28","close":126.4118423461914},{"date":"2019-03-29","close":128.0909881591797},{"date":"2019-04-30","close":147.2068328857422},{"date":"2019-05-31","close":110.09076690673828},{"date":"2019-06-28","close":128.76516723632812},{"date":"2019-07-31","close":140.50558471679688},{"date":"2019-08-30","close":142.78158569335938},{"date":"2019-09-30","close":147.9591064453125},{"date":"2019-10-31","close":142.530517578125},{"date":"2019-11-29","close":152.76010131835938},{"date":"2019-12-31","close":169.6257781982422},{"date":"2020-01-31","close":163.0987548828125},{"date":"2020-02-28","close":151.15960693359375},{"date":"2020-03-31","close":160.05860900878906},{"date":"2020-04-30","close":191.07444763183594},{"date":"2020-05-29","close":200.47950744628906},{"date":"2020-06-30","close":227.02682495117188},{"date":"2020-07-31","close":253.8582000732422},{"date":"2020-08-31","close":255.888916015625},{"date":"2020-09-30","close":268.33184814453125},{"date":"2020-10-30","close":306.7088623046875},{"date":"2020-11-30","close":307.0543212890625},{"date":"2020-12-31","close":351.9576721191406},{"date":"2021-01-29","close":341.44403076171875},{"date":"2021-02-26","close":359.92462158203125},{"date":"2021-03-31","close":340.04425048828125},{"date":"2021-04-30","close":347.9096374511719},{"date":"2021-05-28","close":330.3303527832031},{"date":"2021-06-30","close":360.10675048828125},{"date":"2021-07-30","close":433.2080383300781},{"date":"2021-08-31","close":477.24627685546875},{"date":"2021-09-30","close":467.935302734375},{"date":"2021-10-29","close":507.30657958984375},{"date":"2021-11-30","close":534.3390502929688},{"date":"2021-12-31","close":476.8605041503906},{"date":"2022-01-31","close":389.4785461425781},{"date":"2022-02-28","close":443.3866882324219},{"date":"2022-03-31","close":470.1544189453125},{"date":"2022-04-29","close":379.7013854980469},{"date":"2022-05-31","close":435.9925537109375},{"date":"2022-06-30","close":372.467041015625},{"date":"2022-07-29","close":450.7156677246094},{"date":"2022-08-31","close":439.5234375},{"date":"2022-09-30","close":353.1471252441406},{"date":"2022-10-31","close":329.8728942871094},{"date":"2022-11-30","close":371.1834411621094},{"date":"2022-12-30","close":344.3924255371094},{"date":"2023-01-31","close":415.4407958984375},{"date":"2023-02-28","close":471.6659851074219},{"date":"2023-03-31","close":488.4874572753906},{"date":"2023-04-28","close":450.8462219238281},{"date":"2023-05-31","close":478.1134338378906},{"date":"2023-06-30","close":528.2235107421875},{"date":"2023-07-31","close":547.0555419921875},{"date":"2023-08-31","close":509.62628173828125},{"date":"2023-09-29","close":452.7584533691406},{"date":"2023-10-31","close":432.9037170410156},{"date":"2023-11-30","close":537.7437133789062},{"date":"2023-12-29","close":619.1349487304688},{"date":"2024-01-31","close":591.5928344726562},{"date":"2024-02-29","close":706.7470703125},{"date":"2024-03-28","close":666.1632690429688},{"date":"2024-04-30","close":658.2077026367188},{"date":"2024-05-31","close":723.4060668945312},{"date":"2024-06-28","close":809.27392578125},{"date":"2024-07-31","close":850.0587768554688},{"date":"2024-08-30","close":920.5677490234375},{"date":"2024-09-30","close":911.7736206054688},{"date":"2024-10-31","close":748.84765625},{"date":"2024-11-29","close":559.8260498046875},{"date":"2024-12-31","close":584.7657470703125},{"date":"2025-01-31","close":629.9005737304688},{"date":"2025-02-28","close":603.849365234375},{"date":"2025-03-31","close":574.7291259765625},{"date":"2025-04-30","close":587.7303466796875},{"date":"2025-05-30","close":655.9075317382812},{"date":"2025-06-30","close":726.2978515625},{"date":"2025-07-31","close":706.2977905273438},{"date":"2025-08-29","close":829.9525146484375},{"date":"2025-09-30","close":915.854248046875},{"date":"2025-10-31","close":999.7757568359375},{"date":"2025-11-28","close":923.3450317382812},{"date":"2025-12-31","close":903.1734008789062},{"date":"2026-01-30","close":1120.19775390625},{"date":"2026-02-27","close":1138.722412109375},{"date":"2026-03-31","close":1091.6842041015625},{"date":"2026-04-30","close":1611.950439453125},{"date":"2026-05-29","close":1563.8238525390625},{"date":"2026-06-30","close":1382.3599853515625},{"date":"2026-07-31","close":1426.030029296875},{"date":"2026-08-31","close":1267.77001953125},{"date":"2026-09-04","close":1223.8599853515625}],"MRK":[{"date":"2014-01-31","close":34.34131622314453},{"date":"2014-02-28","close":36.94754409790039},{"date":"2014-03-31","close":37.09218978881836},{"date":"2014-04-30","close":38.26173782348633},{"date":"2014-05-30","close":37.80437469482422},{"date":"2014-06-30","close":38.08275604248047},{"date":"2014-07-31","close":37.3520393371582},{"date":"2014-08-29","close":39.57052993774414},{"date":"2014-09-30","close":39.30879592895508},{"date":"2014-10-31","close":38.42023468017578},{"date":"2014-11-28","close":40.05147171020508},{"date":"2014-12-31","close":37.94232177734375},{"date":"2015-01-30","close":40.27406311035156},{"date":"2015-02-27","close":39.11153030395508},{"date":"2015-03-31","close":38.71410369873047},{"date":"2015-04-30","close":40.11501693725586},{"date":"2015-05-29","close":41.010807037353516},{"date":"2015-06-30","close":38.63530731201172},{"date":"2015-07-31","close":40.01296615600586},{"date":"2015-08-31","close":36.545082092285156},{"date":"2015-09-30","close":33.806880950927734},{"date":"2015-10-30","close":37.41414260864258},{"date":"2015-11-30","close":36.284732818603516},{"date":"2015-12-31","close":36.46711730957031},{"date":"2016-01-29","close":34.98276138305664},{"date":"2016-02-29","close":34.6651725769043},{"date":"2016-03-31","close":36.84883117675781},{"date":"2016-04-29","close":38.192970275878906},{"date":"2016-05-31","close":39.18191909790039},{"date":"2016-06-30","close":40.44965362548828},{"date":"2016-07-29","close":41.18688201904297},{"date":"2016-08-31","close":44.086673736572266},{"date":"2016-09-30","close":44.14119338989258},{"date":"2016-10-31","close":41.53135681152344},{"date":"2016-11-30","close":43.27831268310547},{"date":"2016-12-30","close":41.95694351196289},{"date":"2017-01-31","close":44.180580139160156},{"date":"2017-02-28","close":46.94587707519531},{"date":"2017-03-31","close":45.61206817626953},{"date":"2017-04-28","close":44.743473052978516},{"date":"2017-05-31","close":46.73909378051758},{"date":"2017-06-30","close":46.34516906738281},{"date":"2017-07-31","close":46.19331359863281},{"date":"2017-08-31","close":46.178855895996094},{"date":"2017-09-29","close":46.636680603027344},{"date":"2017-10-31","close":40.12516403198242},{"date":"2017-11-30","close":40.25627136230469},{"date":"2017-12-29","close":41.333248138427734},{"date":"2018-01-31","close":43.52222442626953},{"date":"2018-02-28","close":39.827423095703125},{"date":"2018-03-29","close":40.36094665527344},{"date":"2018-04-30","close":43.62123489379883},{"date":"2018-05-31","close":44.11027526855469},{"date":"2018-06-29","close":45.32481384277344},{"date":"2018-07-31","close":49.185272216796875},{"date":"2018-08-31","close":51.21629333496094},{"date":"2018-09-28","close":53.33245849609375},{"date":"2018-10-31","close":55.33976364135742},{"date":"2018-11-30","close":59.64756393432617},{"date":"2018-12-31","close":57.84747314453125},{"date":"2019-01-31","close":56.34848403930664},{"date":"2019-02-28","close":61.541969299316406},{"date":"2019-03-29","close":63.392520904541016},{"date":"2019-04-30","close":59.99311065673828},{"date":"2019-05-31","close":60.37422561645508},{"date":"2019-06-28","close":64.33767700195312},{"date":"2019-07-31","close":63.677818298339844},{"date":"2019-08-30","close":66.3479995727539},{"date":"2019-09-30","close":65.02013397216797},{"date":"2019-10-31","close":66.9356918334961},{"date":"2019-11-29","close":67.33733367919922},{"date":"2019-12-31","close":70.73095703125},{"date":"2020-01-31","close":66.44586944580078},{"date":"2020-02-28","close":59.53998565673828},{"date":"2020-03-31","close":60.32981491088867},{"date":"2020-04-30","close":62.211673736572266},{"date":"2020-05-29","close":63.29378128051758},{"date":"2020-06-30","close":61.11760711669922},{"date":"2020-07-31","close":63.417537689208984},{"date":"2020-08-31","close":67.3929672241211},{"date":"2020-09-30","close":66.03618621826172},{"date":"2020-10-30","close":59.87440872192383},{"date":"2020-11-30","close":63.99818420410156},{"date":"2020-12-31","close":65.63493347167969},{"date":"2021-01-29","close":61.83967590332031},{"date":"2021-02-26","close":58.26905822753906},{"date":"2021-03-31","close":62.399173736572266},{"date":"2021-04-30","close":60.302734375},{"date":"2021-05-28","close":61.42786407470703},{"date":"2021-06-30","close":66.53823852539062},{"date":"2021-07-30","close":65.76820373535156},{"date":"2021-08-31","close":65.27198028564453},{"date":"2021-09-30","close":64.83831787109375},{"date":"2021-10-29","close":76.00868225097656},{"date":"2021-11-30","close":64.66566467285156},{"date":"2021-12-31","close":66.78673553466797},{"date":"2022-01-31","close":71.00447845458984},{"date":"2022-02-28","close":66.73445892333984},{"date":"2022-03-31","close":72.13721466064453},{"date":"2022-04-29","close":77.9749984741211},{"date":"2022-05-31","close":80.91148376464844},{"date":"2022-06-30","close":80.81138610839844},{"date":"2022-07-29","close":79.1893081665039},{"date":"2022-08-31","close":75.66150665283203},{"date":"2022-09-30","close":76.9505615234375},{"date":"2022-10-31","close":90.42493438720703},{"date":"2022-11-30","close":98.39520263671875},{"date":"2022-12-30","close":99.79366302490234},{"date":"2023-01-31","close":96.609619140625},{"date":"2023-02-28","close":95.55725860595703},{"date":"2023-03-31","close":96.35747528076172},{"date":"2023-04-28","close":104.58123016357422},{"date":"2023-05-31","close":99.9983901977539},{"date":"2023-06-30","close":105.20704650878906},{"date":"2023-07-31","close":97.23831939697266},{"date":"2023-08-31","close":99.36270904541016},{"date":"2023-09-29","close":94.5047607421875},{"date":"2023-10-31","close":94.27525329589844},{"date":"2023-11-30","close":94.07330322265625},{"date":"2023-12-29","close":100.80145263671875},{"date":"2024-01-31","close":111.6749267578125},{"date":"2024-02-29","close":117.5647201538086},{"date":"2024-03-28","close":122.7767562866211},{"date":"2024-04-30","close":120.23653411865234},{"date":"2024-05-31","close":116.81238555908203},{"date":"2024-06-28","close":115.88248443603516},{"date":"2024-07-31","close":105.8948745727539},{"date":"2024-08-30","close":110.8746337890625},{"date":"2024-09-30","close":107.00855255126953},{"date":"2024-10-31","close":96.41699981689453},{"date":"2024-11-29","close":95.77623748779297},{"date":"2024-12-31","close":94.49121856689453},{"date":"2025-01-31","close":93.86431884765625},{"date":"2025-02-28","close":87.6238021850586},{"date":"2025-03-31","close":85.99522399902344},{"date":"2025-04-30","close":81.62647247314453},{"date":"2025-05-30","close":73.61711883544922},{"date":"2025-06-30","close":76.59915161132812},{"date":"2025-07-31","close":75.5927963256836},{"date":"2025-08-29","close":81.398681640625},{"date":"2025-09-30","close":82.01708221435547},{"date":"2025-10-31","close":84.02035522460938},{"date":"2025-11-28","close":102.44073486328125},{"date":"2025-12-31","close":103.74008178710938},{"date":"2026-01-30","close":108.677734375},{"date":"2026-02-27","close":122.0320816040039},{"date":"2026-03-31","close":119.43114471435547},{"date":"2026-04-30","close":108.40046691894531},{"date":"2026-05-29","close":117.87236022949219},{"date":"2026-06-30","close":128.5},{"date":"2026-07-31","close":130.1999969482422},{"date":"2026-08-31","close":147.75999450683594},{"date":"2026-09-04","close":150.3300018310547}],"MRNA":[{"date":"2018-12-31","close":15.270000457763672},{"date":"2019-01-31","close":16.600000381469727},{"date":"2019-02-28","close":22.600000381469727},{"date":"2019-03-29","close":20.350000381469727},{"date":"2019-04-30","close":26.030000686645508},{"date":"2019-05-31","close":20.780000686645508},{"date":"2019-06-28","close":14.640000343322754},{"date":"2019-07-31","close":13.100000381469727},{"date":"2019-08-30","close":15.729999542236328},{"date":"2019-09-30","close":15.920000076293945},{"date":"2019-10-31","close":16.75},{"date":"2019-11-29","close":20.360000610351562},{"date":"2019-12-31","close":19.559999465942383},{"date":"2020-01-31","close":20.510000228881836},{"date":"2020-02-28","close":25.93000030517578},{"date":"2020-03-31","close":29.950000762939453},{"date":"2020-04-30","close":45.9900016784668},{"date":"2020-05-29","close":61.5},{"date":"2020-06-30","close":64.20999908447266},{"date":"2020-07-31","close":74.0999984741211},{"date":"2020-08-31","close":64.88999938964844},{"date":"2020-09-30","close":70.75},{"date":"2020-10-30","close":67.47000122070312},{"date":"2020-11-30","close":152.74000549316406},{"date":"2020-12-31","close":104.47000122070312},{"date":"2021-01-29","close":173.16000366210938},{"date":"2021-02-26","close":154.80999755859375},{"date":"2021-03-31","close":130.9499969482422},{"date":"2021-04-30","close":178.82000732421875},{"date":"2021-05-28","close":185.00999450683594},{"date":"2021-06-30","close":234.97999572753906},{"date":"2021-07-30","close":353.6000061035156},{"date":"2021-08-31","close":376.69000244140625},{"date":"2021-09-30","close":384.8599853515625},{"date":"2021-10-29","close":345.2099914550781},{"date":"2021-11-30","close":352.42999267578125},{"date":"2021-12-31","close":253.97999572753906},{"date":"2022-01-31","close":169.3300018310547},{"date":"2022-02-28","close":153.60000610351562},{"date":"2022-03-31","close":172.25999450683594},{"date":"2022-04-29","close":134.41000366210938},{"date":"2022-05-31","close":145.3300018310547},{"date":"2022-06-30","close":142.85000610351562},{"date":"2022-07-29","close":164.08999633789062},{"date":"2022-08-31","close":132.27000427246094},{"date":"2022-09-30","close":118.25},{"date":"2022-10-31","close":150.3300018310547},{"date":"2022-11-30","close":175.91000366210938},{"date":"2022-12-30","close":179.6199951171875},{"date":"2023-01-31","close":176.05999755859375},{"date":"2023-02-28","close":138.80999755859375},{"date":"2023-03-31","close":153.5800018310547},{"date":"2023-04-28","close":132.88999938964844},{"date":"2023-05-31","close":127.70999908447266},{"date":"2023-06-30","close":121.5},{"date":"2023-07-31","close":117.66000366210938},{"date":"2023-08-31","close":113.06999969482422},{"date":"2023-09-29","close":103.29000091552734},{"date":"2023-10-31","close":75.95999908447266},{"date":"2023-11-30","close":77.69999694824219},{"date":"2023-12-29","close":99.44999694824219},{"date":"2024-01-31","close":101.05000305175781},{"date":"2024-02-29","close":92.23999786376953},{"date":"2024-03-28","close":106.55999755859375},{"date":"2024-04-30","close":110.30999755859375},{"date":"2024-05-31","close":142.5500030517578},{"date":"2024-06-28","close":118.75},{"date":"2024-07-31","close":119.22000122070312},{"date":"2024-08-30","close":77.4000015258789},{"date":"2024-09-30","close":66.83000183105469},{"date":"2024-10-31","close":54.36000061035156},{"date":"2024-11-29","close":43.060001373291016},{"date":"2024-12-31","close":41.58000183105469},{"date":"2025-01-31","close":39.41999816894531},{"date":"2025-02-28","close":30.959999084472656},{"date":"2025-03-31","close":28.350000381469727},{"date":"2025-04-30","close":28.540000915527344},{"date":"2025-05-30","close":26.559999465942383},{"date":"2025-06-30","close":27.59000015258789},{"date":"2025-07-31","close":29.559999465942383},{"date":"2025-08-29","close":24.09000015258789},{"date":"2025-09-30","close":25.829999923706055},{"date":"2025-10-31","close":27.15999984741211},{"date":"2025-11-28","close":25.979999542236328},{"date":"2025-12-31","close":29.489999771118164},{"date":"2026-01-30","close":44.06999969482422},{"date":"2026-02-27","close":53.56999969482422},{"date":"2026-03-31","close":50.79999923706055},{"date":"2026-04-30","close":45.939998626708984},{"date":"2026-05-29","close":47.189998626708984},{"date":"2026-06-30","close":70.02999877929688},{"date":"2026-07-31","close":54.81999969482422},{"date":"2026-08-31","close":140.33999633789062},{"date":"2026-09-04","close":145.5500030517578}],"MRSH":[{"date":"2014-01-31","close":36.80477523803711},{"date":"2014-02-28","close":38.7774658203125},{"date":"2014-03-31","close":39.695377349853516},{"date":"2014-04-30","close":39.91008377075195},{"date":"2014-05-30","close":40.68707275390625},{"date":"2014-06-30","close":41.94158935546875},{"date":"2014-07-31","close":41.314754486083984},{"date":"2014-08-29","close":43.2108039855957},{"date":"2014-09-30","close":42.592350006103516},{"date":"2014-10-31","close":44.48796081542969},{"date":"2014-11-28","close":46.30445861816406},{"date":"2014-12-31","close":46.83633041381836},{"date":"2015-01-30","close":44.21580123901367},{"date":"2015-02-27","close":46.781410217285156},{"date":"2015-03-31","close":46.1235466003418},{"date":"2015-04-30","close":46.41014862060547},{"date":"2015-05-29","close":48.12077713012695},{"date":"2015-06-30","close":46.856388092041016},{"date":"2015-07-31","close":48.14069366455078},{"date":"2015-08-31","close":44.642730712890625},{"date":"2015-09-30","close":43.38813018798828},{"date":"2015-10-30","close":46.58527755737305},{"date":"2015-11-30","close":46.217533111572266},{"date":"2015-12-31","close":46.3429069519043},{"date":"2016-01-29","close":44.84080123901367},{"date":"2016-02-29","close":47.96863555908203},{"date":"2016-03-31","close":51.11328125},{"date":"2016-04-29","close":53.37135314941406},{"date":"2016-05-31","close":55.839210510253906},{"date":"2016-06-30","close":57.859107971191406},{"date":"2016-07-29","close":55.85172653198242},{"date":"2016-08-31","close":57.44868850708008},{"date":"2016-09-30","close":57.12591552734375},{"date":"2016-10-31","close":54.124481201171875},{"date":"2016-11-30","close":59.17917251586914},{"date":"2016-12-30","close":57.71057891845703},{"date":"2017-01-31","close":58.36964416503906},{"date":"2017-02-28","close":63.05498504638672},{"date":"2017-03-31","close":63.40681457519531},{"date":"2017-04-28","close":63.90871047973633},{"date":"2017-05-31","close":66.86577606201172},{"date":"2017-06-30","close":67.21062469482422},{"date":"2017-07-31","close":67.54535675048828},{"date":"2017-08-31","close":67.64065551757812},{"date":"2017-09-29","close":72.60453033447266},{"date":"2017-10-31","close":70.42512512207031},{"date":"2017-11-30","close":73.03572845458984},{"date":"2017-12-29","close":70.82542419433594},{"date":"2018-01-31","close":73.0020980834961},{"date":"2018-02-28","close":72.56507873535156},{"date":"2018-03-29","close":72.1892318725586},{"date":"2018-04-30","close":71.56900024414062},{"date":"2018-05-31","close":70.57667541503906},{"date":"2018-06-29","close":71.98173522949219},{"date":"2018-07-31","close":73.5577392578125},{"date":"2018-08-31","close":74.67842102050781},{"date":"2018-09-28","close":72.99302673339844},{"date":"2018-10-31","close":75.15884399414062},{"date":"2018-11-30","close":78.66181182861328},{"date":"2018-12-31","close":70.72471618652344},{"date":"2019-01-31","close":78.6022720336914},{"date":"2019-02-28","close":82.90716552734375},{"date":"2019-03-29","close":83.69146728515625},{"date":"2019-04-30","close":84.41339111328125},{"date":"2019-05-31","close":85.586181640625},{"date":"2019-06-28","close":89.3014907836914},{"date":"2019-07-31","close":88.84722137451172},{"date":"2019-08-30","close":89.82740783691406},{"date":"2019-09-30","close":89.97127532958984},{"date":"2019-10-31","close":93.627197265625},{"date":"2019-11-29","close":97.64802551269531},{"date":"2019-12-31","close":100.66592407226562},{"date":"2020-01-31","close":101.48112487792969},{"date":"2020-02-28","close":94.85845947265625},{"date":"2020-03-31","close":78.43787384033203},{"date":"2020-04-30","close":88.76175689697266},{"date":"2020-05-29","close":96.59555053710938},{"date":"2020-06-30","close":97.91791534423828},{"date":"2020-07-31","close":106.76602935791016},{"date":"2020-08-31","close":105.21858215332031},{"date":"2020-09-30","close":105.02625274658203},{"date":"2020-10-30","close":95.1198959350586},{"date":"2020-11-30","close":105.3986587524414},{"date":"2020-12-31","close":107.56842041015625},{"date":"2021-01-29","close":101.48355865478516},{"date":"2021-02-26","close":106.38645935058594},{"date":"2021-03-31","close":112.46199798583984},{"date":"2021-04-30","close":125.76458740234375},{"date":"2021-05-28","close":128.22056579589844},{"date":"2021-06-30","close":130.37994384765625},{"date":"2021-07-30","close":136.94052124023438},{"date":"2021-08-31","close":146.22366333007812},{"date":"2021-09-30","close":140.85653686523438},{"date":"2021-10-29","close":155.6898956298828},{"date":"2021-11-30","close":153.0950469970703},{"date":"2021-12-31","close":162.24229431152344},{"date":"2022-01-31","close":143.89788818359375},{"date":"2022-02-28","close":145.55564880371094},{"date":"2022-03-31","close":159.6138916015625},{"date":"2022-04-29","close":151.92181396484375},{"date":"2022-05-31","close":150.2776336669922},{"date":"2022-06-30","close":145.86187744140625},{"date":"2022-07-29","close":154.63070678710938},{"date":"2022-08-31","close":152.18807983398438},{"date":"2022-09-30","close":140.79544067382812},{"date":"2022-10-31","close":152.86766052246094},{"date":"2022-11-30","close":163.93350219726562},{"date":"2022-12-30","close":156.64462280273438},{"date":"2023-01-31","close":166.1361083984375},{"date":"2023-02-28","close":154.00668334960938},{"date":"2023-03-31","close":158.19546508789062},{"date":"2023-04-28","close":171.752197265625},{"date":"2023-05-31","close":165.07046508789062},{"date":"2023-06-30","close":179.27276611328125},{"date":"2023-07-31","close":180.25856018066406},{"date":"2023-08-31","close":186.5440216064453},{"date":"2023-09-29","close":182.05714416503906},{"date":"2023-10-31","close":182.11181640625},{"date":"2023-11-30","close":191.49349975585938},{"date":"2023-12-29","close":181.93898010253906},{"date":"2024-01-31","close":186.80136108398438},{"date":"2024-02-29","close":194.92526245117188},{"date":"2024-03-28","close":198.5005340576172},{"date":"2024-04-30","close":192.86265563964844},{"date":"2024-05-31","close":200.74427795410156},{"date":"2024-06-28","close":203.78085327148438},{"date":"2024-07-31","close":216.05029296875},{"date":"2024-08-30","close":220.8455810546875},{"date":"2024-09-30","close":216.55503845214844},{"date":"2024-10-31","close":212.6282196044922},{"date":"2024-11-29","close":227.23277282714844},{"date":"2024-12-31","close":206.94813537597656},{"date":"2025-01-31","close":212.09136962890625},{"date":"2025-02-28","close":232.58856201171875},{"date":"2025-03-31","close":238.6418914794922},{"date":"2025-04-30","close":221.23171997070312},{"date":"2025-05-30","close":229.26779174804688},{"date":"2025-06-30","close":214.5301055908203},{"date":"2025-07-31","close":196.29762268066406},{"date":"2025-08-29","close":202.81129455566406},{"date":"2025-09-30","close":198.59365844726562},{"date":"2025-10-31","close":176.3427734375},{"date":"2025-11-28","close":181.58901977539062},{"date":"2025-12-31","close":183.63803100585938},{"date":"2026-01-30","close":187.22662353515625},{"date":"2026-02-27","close":185.7840576171875},{"date":"2026-03-31","close":172.5620880126953},{"date":"2026-04-30","close":167.7100067138672},{"date":"2026-05-29","close":159.97000122070312},{"date":"2026-06-30","close":166.6699981689453},{"date":"2026-07-31","close":189.69000244140625},{"date":"2026-08-31","close":189.8000030517578},{"date":"2026-09-04","close":185.74000549316406}],"MRVL":[{"date":"2014-01-31","close":13.20584774017334},{"date":"2014-02-28","close":13.524274826049805},{"date":"2014-03-31","close":13.984976768493652},{"date":"2014-04-30","close":14.082648277282715},{"date":"2014-05-30","close":13.825145721435547},{"date":"2014-06-30","close":12.775762557983398},{"date":"2014-07-31","close":11.893134117126465},{"date":"2014-08-29","close":12.401314735412598},{"date":"2014-09-30","close":12.069608688354492},{"date":"2014-10-31","close":12.033792495727539},{"date":"2014-11-28","close":12.8217191696167},{"date":"2014-12-31","close":13.034233093261719},{"date":"2015-01-30","close":13.924156188964844},{"date":"2015-02-27","close":14.490477561950684},{"date":"2015-03-31","close":13.262240409851074},{"date":"2015-04-30","close":12.639729499816895},{"date":"2015-05-29","close":12.621686935424805},{"date":"2015-06-30","close":11.951559066772461},{"date":"2015-07-31","close":11.271979331970215},{"date":"2015-08-31","close":10.211833000183105},{"date":"2015-09-30","close":8.200274467468262},{"date":"2015-10-30","close":7.488351821899414},{"date":"2015-11-30","close":8.081215858459473},{"date":"2015-12-31","close":8.1038179397583},{"date":"2016-01-29","close":8.131380081176758},{"date":"2016-02-29","close":8.774539947509766},{"date":"2016-03-31","close":9.528386116027832},{"date":"2016-04-29","close":9.22340202331543},{"date":"2016-05-31","close":9.454453468322754},{"date":"2016-06-30","close":8.85932731628418},{"date":"2016-07-29","close":10.923097610473633},{"date":"2016-08-31","close":11.527352333068848},{"date":"2016-09-30","close":12.393282890319824},{"date":"2016-10-31","close":12.16914176940918},{"date":"2016-11-30","close":13.392590522766113},{"date":"2016-12-30","close":13.009480476379395},{"date":"2017-01-31","close":13.947434425354004},{"date":"2017-02-28","close":14.632144927978516},{"date":"2017-03-31","close":14.3684663772583},{"date":"2017-04-28","close":14.142487525939941},{"date":"2017-05-31","close":16.232786178588867},{"date":"2017-06-30","close":15.610507011413574},{"date":"2017-07-31","close":14.703362464904785},{"date":"2017-08-31","close":16.923982620239258},{"date":"2017-09-29","close":16.914525985717773},{"date":"2017-10-31","close":17.51034164428711},{"date":"2017-11-30","close":21.17926788330078},{"date":"2017-12-29","close":20.41010093688965},{"date":"2018-01-31","close":22.178285598754883},{"date":"2018-02-28","close":22.33038330078125},{"date":"2018-03-29","close":20.019472122192383},{"date":"2018-04-30","close":19.12335777282715},{"date":"2018-05-31","close":20.534257888793945},{"date":"2018-06-29","close":20.438919067382812},{"date":"2018-07-31","close":20.372268676757812},{"date":"2018-08-31","close":19.770000457763672},{"date":"2018-09-28","close":18.45072364807129},{"date":"2018-10-31","close":15.73681354522705},{"date":"2018-11-30","close":15.449116706848145},{"date":"2018-12-31","close":15.588651657104492},{"date":"2019-01-31","close":17.84174346923828},{"date":"2019-02-28","close":19.20899200439453},{"date":"2019-03-29","close":19.151229858398438},{"date":"2019-04-30","close":24.16227149963379},{"date":"2019-05-31","close":21.535512924194336},{"date":"2019-06-28","close":23.051700592041016},{"date":"2019-07-31","close":25.420536041259766},{"date":"2019-08-30","close":23.2037353515625},{"date":"2019-09-30","close":24.171770095825195},{"date":"2019-10-31","close":23.672199249267578},{"date":"2019-11-29","close":25.59392738342285},{"date":"2019-12-31","close":25.83683204650879},{"date":"2020-01-31","close":23.385448455810547},{"date":"2020-02-28","close":20.720043182373047},{"date":"2020-03-31","close":22.013835906982422},{"date":"2020-04-30","close":26.08425521850586},{"date":"2020-05-29","close":31.820056915283203},{"date":"2020-06-30","close":34.200218200683594},{"date":"2020-07-31","close":35.63172912597656},{"date":"2020-08-31","close":37.888633728027344},{"date":"2020-09-30","close":38.7874870300293},{"date":"2020-10-30","close":36.699493408203125},{"date":"2020-11-30","close":45.289764404296875},{"date":"2020-12-31","close":46.571895599365234},{"date":"2021-01-29","close":50.412071228027344},{"date":"2021-02-26","close":47.29683303833008},{"date":"2021-03-31","close":47.982582092285156},{"date":"2021-04-30","close":44.34218215942383},{"date":"2021-05-28","close":47.37286376953125},{"date":"2021-06-30","close":57.21034622192383},{"date":"2021-07-30","close":59.411373138427734},{"date":"2021-08-31","close":60.079036712646484},{"date":"2021-09-30","close":59.21501541137695},{"date":"2021-10-29","close":67.3196792602539},{"date":"2021-11-30","close":69.94366455078125},{"date":"2021-12-31","close":85.98246002197266},{"date":"2022-01-31","close":70.21980285644531},{"date":"2022-02-28","close":67.20054626464844},{"date":"2022-03-31","close":70.52465057373047},{"date":"2022-04-29","close":57.17154312133789},{"date":"2022-05-31","close":58.22480392456055},{"date":"2022-06-30","close":42.849124908447266},{"date":"2022-07-29","close":54.88424301147461},{"date":"2022-08-31","close":46.15085983276367},{"date":"2022-09-30","close":42.29674530029297},{"date":"2022-10-31","close":39.1614875793457},{"date":"2022-11-30","close":45.912105560302734},{"date":"2022-12-30","close":36.55598068237305},{"date":"2023-01-31","close":42.65605926513672},{"date":"2023-02-28","close":44.63315963745117},{"date":"2023-03-31","close":42.80434036254883},{"date":"2023-04-28","close":39.086002349853516},{"date":"2023-05-31","close":57.90627670288086},{"date":"2023-06-30","close":59.183406829833984},{"date":"2023-07-31","close":64.54476928710938},{"date":"2023-08-31","close":57.726593017578125},{"date":"2023-09-29","close":53.64361572265625},{"date":"2023-10-31","close":46.84843826293945},{"date":"2023-11-30","close":55.29146194458008},{"date":"2023-12-29","close":59.835418701171875},{"date":"2024-01-31","close":67.23834991455078},{"date":"2024-02-29","close":71.17134094238281},{"date":"2024-03-28","close":70.39665222167969},{"date":"2024-04-30","close":65.51559448242188},{"date":"2024-05-31","close":68.39823913574219},{"date":"2024-06-28","close":69.48171997070312},{"date":"2024-07-31","close":66.63458251953125},{"date":"2024-08-30","close":75.8468246459961},{"date":"2024-09-30","close":71.7480697631836},{"date":"2024-10-31","close":79.7628402709961},{"date":"2024-11-29","close":92.28833770751953},{"date":"2024-12-31","close":109.97135162353516},{"date":"2025-01-31","close":112.42797088623047},{"date":"2025-02-28","close":91.46851348876953},{"date":"2025-03-31","close":61.33430480957031},{"date":"2025-04-30","close":58.212623596191406},{"date":"2025-05-30","close":60.027713775634766},{"date":"2025-06-30","close":77.1913070678711},{"date":"2025-07-31","close":80.21891784667969},{"date":"2025-08-29","close":62.75181198120117},{"date":"2025-09-30","close":83.9119644165039},{"date":"2025-10-31","close":93.625732421875},{"date":"2025-11-28","close":89.29102325439453},{"date":"2025-12-31","close":84.87641143798828},{"date":"2026-01-30","close":78.8805160522461},{"date":"2026-02-27","close":81.64913177490234},{"date":"2026-03-31","close":99.00044250488281},{"date":"2026-04-30","close":165.14999389648438},{"date":"2026-05-29","close":205},{"date":"2026-06-30","close":297.8900146484375},{"date":"2026-07-31","close":187.55999755859375},{"date":"2026-08-31","close":211.66000366210938},{"date":"2026-09-04","close":223.5500030517578}],"MS":[{"date":"2014-01-31","close":21.455833435058594},{"date":"2014-02-28","close":22.39375877380371},{"date":"2014-03-31","close":22.66277313232422},{"date":"2014-04-30","close":22.562049865722656},{"date":"2014-05-30","close":22.510990142822266},{"date":"2014-06-30","close":23.58328628540039},{"date":"2014-07-31","close":23.662134170532227},{"date":"2014-08-29","close":25.1035213470459},{"date":"2014-09-30","close":25.293758392333984},{"date":"2014-10-31","close":25.64642906188965},{"date":"2014-11-28","close":25.815202713012695},{"date":"2014-12-31","close":28.471572875976562},{"date":"2015-01-30","close":24.881681442260742},{"date":"2015-02-27","close":26.338817596435547},{"date":"2015-03-31","close":26.265228271484375},{"date":"2015-04-30","close":27.56903648376465},{"date":"2015-05-29","close":28.22667694091797},{"date":"2015-06-30","close":28.662647247314453},{"date":"2015-07-31","close":28.809682846069336},{"date":"2015-08-31","close":25.553386688232422},{"date":"2015-09-30","close":23.36522102355957},{"date":"2015-10-30","close":24.569948196411133},{"date":"2015-11-30","close":25.561092376708984},{"date":"2015-12-31","close":23.705486297607422},{"date":"2016-01-29","close":19.40049171447754},{"date":"2016-02-29","close":18.515926361083984},{"date":"2016-03-31","close":18.748313903808594},{"date":"2016-04-29","close":20.39610481262207},{"date":"2016-05-31","close":20.629764556884766},{"date":"2016-06-30","close":19.58207130432129},{"date":"2016-07-29","close":21.80403709411621},{"date":"2016-08-31","close":24.331275939941406},{"date":"2016-09-30","close":24.331275939941406},{"date":"2016-10-31","close":25.62986183166504},{"date":"2016-11-30","close":31.57732582092285},{"date":"2016-12-30","close":32.25682067871094},{"date":"2017-01-31","close":32.58811950683594},{"date":"2017-02-28","close":35.02704620361328},{"date":"2017-03-31","close":32.8565559387207},{"date":"2017-04-28","close":33.413658142089844},{"date":"2017-05-31","close":32.15785217285156},{"date":"2017-06-30","close":34.33047103881836},{"date":"2017-07-31","close":36.325645446777344},{"date":"2017-08-31","close":35.24129104614258},{"date":"2017-09-29","close":37.30929946899414},{"date":"2017-10-31","close":38.9168701171875},{"date":"2017-11-30","close":40.169979095458984},{"date":"2017-12-29","close":40.83936309814453},{"date":"2018-01-31","close":44.20733642578125},{"date":"2018-02-28","close":43.79304122924805},{"date":"2018-03-29","close":42.182647705078125},{"date":"2018-04-30","close":40.547576904296875},{"date":"2018-05-31","close":39.38502502441406},{"date":"2018-06-29","close":37.232757568359375},{"date":"2018-07-31","close":39.9497184753418},{"date":"2018-08-31","close":38.582759857177734},{"date":"2018-09-28","close":36.79703140258789},{"date":"2018-10-31","close":36.32596206665039},{"date":"2018-11-30","close":35.31558609008789},{"date":"2018-12-31","close":31.544544219970703},{"date":"2019-01-31","close":33.89211654663086},{"date":"2019-02-28","close":33.63572692871094},{"date":"2019-03-29","close":33.81199645996094},{"date":"2019-04-30","close":38.90316390991211},{"date":"2019-05-31","close":32.807655334472656},{"date":"2019-06-28","close":35.32325744628906},{"date":"2019-07-31","close":36.20816421508789},{"date":"2019-08-30","close":33.71357345581055},{"date":"2019-09-30","close":34.672393798828125},{"date":"2019-10-31","close":37.700653076171875},{"date":"2019-11-29","close":40.50876235961914},{"date":"2019-12-31","close":41.85142135620117},{"date":"2020-01-31","close":43.06549835205078},{"date":"2020-02-28","close":37.1075325012207},{"date":"2020-03-31","close":28.01813507080078},{"date":"2020-04-30","close":32.7786750793457},{"date":"2020-05-29","close":36.74403762817383},{"date":"2020-06-30","close":40.15241241455078},{"date":"2020-07-31","close":40.917659759521484},{"date":"2020-08-31","close":43.7470703125},{"date":"2020-09-30","close":40.474002838134766},{"date":"2020-10-30","close":40.6053352355957},{"date":"2020-11-30","close":52.14179992675781},{"date":"2020-12-31","close":57.79197311401367},{"date":"2021-01-29","close":56.83461380004883},{"date":"2021-02-26","close":65.15848541259766},{"date":"2021-03-31","close":65.82814025878906},{"date":"2021-04-30","close":70.2704086303711},{"date":"2021-05-28","close":77.42086791992188},{"date":"2021-06-30","close":78.05078887939453},{"date":"2021-07-30","close":82.30233764648438},{"date":"2021-08-31","close":89.54816436767578},{"date":"2021-09-30","close":83.44279479980469},{"date":"2021-10-29","close":88.74309539794922},{"date":"2021-11-30","close":81.8702163696289},{"date":"2021-12-31","close":84.75406646728516},{"date":"2022-01-31","close":89.15283966064453},{"date":"2022-02-28","close":78.89339447021484},{"date":"2022-03-31","close":75.98944091796875},{"date":"2022-04-29","close":70.67027282714844},{"date":"2022-05-31","close":75.537109375},{"date":"2022-06-30","close":66.6978759765625},{"date":"2022-07-29","close":74.62455749511719},{"date":"2022-08-31","close":75.43897247314453},{"date":"2022-09-30","close":69.94170379638672},{"date":"2022-10-31","close":73.44441223144531},{"date":"2022-11-30","close":83.18696594238281},{"date":"2022-12-30","close":75.99180603027344},{"date":"2023-01-31","close":87.6962890625},{"date":"2023-02-28","close":86.94841766357422},{"date":"2023-03-31","close":79.10955810546875},{"date":"2023-04-28","close":81.76683807373047},{"date":"2023-05-31","close":74.30541229248047},{"date":"2023-06-30","close":77.61351776123047},{"date":"2023-07-31","close":83.98150634765625},{"date":"2023-08-31","close":78.10206604003906},{"date":"2023-09-29","close":74.91011810302734},{"date":"2023-10-31","close":65.75205993652344},{"date":"2023-11-30","close":73.662353515625},{"date":"2023-12-29","close":86.57693481445312},{"date":"2024-01-31","close":81.79047393798828},{"date":"2024-02-29","close":80.66543579101562},{"date":"2024-03-28","close":88.27821350097656},{"date":"2024-04-30","close":85.95262145996094},{"date":"2024-05-31","close":92.57601165771484},{"date":"2024-06-28","close":91.96097564697266},{"date":"2024-07-31","close":98.53551483154297},{"date":"2024-08-30","close":98.91739654541016},{"date":"2024-09-30","close":99.51888275146484},{"date":"2024-10-31","close":111.8624038696289},{"date":"2024-11-29","close":126.64268493652344},{"date":"2024-12-31","close":120.97499084472656},{"date":"2025-01-31","close":134.09161376953125},{"date":"2025-02-28","close":128.93833923339844},{"date":"2025-03-31","close":113.0135726928711},{"date":"2025-04-30","close":112.6998062133789},{"date":"2025-05-30","close":125.01261901855469},{"date":"2025-06-30","close":137.54025268554688},{"date":"2025-07-31","close":140.06893920898438},{"date":"2025-08-29","close":147.95431518554688},{"date":"2025-09-30","close":156.2919921875},{"date":"2025-10-31","close":162.2290496826172},{"date":"2025-11-28","close":167.8279571533203},{"date":"2025-12-31","close":175.6129608154297},{"date":"2026-01-30","close":181.82289123535156},{"date":"2026-02-27","close":165.6199493408203},{"date":"2026-03-31","close":163.69033813476562},{"date":"2026-04-30","close":190.58999633789062},{"date":"2026-05-29","close":208},{"date":"2026-06-30","close":209.0399932861328},{"date":"2026-07-31","close":210.4199981689453},{"date":"2026-08-31","close":213.32000732421875},{"date":"2026-09-04","close":217.72000122070312}],"MSCI":[{"date":"2014-01-31","close":37.3936653137207},{"date":"2014-02-28","close":38.2602424621582},{"date":"2014-03-31","close":37.65626525878906},{"date":"2014-04-30","close":35.4854736328125},{"date":"2014-05-30","close":37.7788200378418},{"date":"2014-06-30","close":40.133419036865234},{"date":"2014-07-31","close":39.608238220214844},{"date":"2014-08-29","close":40.387264251708984},{"date":"2014-09-30","close":41.157554626464844},{"date":"2014-10-31","close":41.007938385009766},{"date":"2014-11-28","close":42.50199890136719},{"date":"2014-12-31","close":41.693450927734375},{"date":"2015-01-30","close":47.30061721801758},{"date":"2015-02-27","close":49.46848678588867},{"date":"2015-03-31","close":54.053001403808594},{"date":"2015-04-30","close":53.94718933105469},{"date":"2015-05-29","close":54.86635971069336},{"date":"2015-06-30","close":54.42424011230469},{"date":"2015-07-31","close":60.269004821777344},{"date":"2015-08-31","close":53.698219299316406},{"date":"2015-09-30","close":52.75768280029297},{"date":"2015-10-30","close":59.44779968261719},{"date":"2015-11-30","close":62.42264938354492},{"date":"2015-12-31","close":64.21199798583984},{"date":"2016-01-29","close":61.28316116333008},{"date":"2016-02-29","close":62.980777740478516},{"date":"2016-03-31","close":66.1601791381836},{"date":"2016-04-29","close":67.82134246826172},{"date":"2016-05-31","close":71.46295166015625},{"date":"2016-06-30","close":69.07157135009766},{"date":"2016-07-29","close":77.0606460571289},{"date":"2016-08-31","close":80.97827911376953},{"date":"2016-09-30","close":75.42516326904297},{"date":"2016-10-31","close":72.0555419921875},{"date":"2016-11-30","close":71.05192565917969},{"date":"2016-12-30","close":71.03386688232422},{"date":"2017-01-31","close":74.613525390625},{"date":"2017-02-28","close":85.5442886352539},{"date":"2017-03-31","close":87.8956527709961},{"date":"2017-04-28","close":90.72630310058594},{"date":"2017-05-31","close":92.26470184326172},{"date":"2017-06-30","close":93.40745544433594},{"date":"2017-07-31","close":98.81293487548828},{"date":"2017-08-31","close":104.30905151367188},{"date":"2017-09-29","close":106.39323425292969},{"date":"2017-10-31","close":106.81190490722656},{"date":"2017-11-30","close":117.4920654296875},{"date":"2017-12-29","close":115.5201644897461},{"date":"2018-01-31","close":127.10501861572266},{"date":"2018-02-28","close":129.5336151123047},{"date":"2018-03-29","close":136.81021118164062},{"date":"2018-04-30","close":137.13973999023438},{"date":"2018-05-31","close":149.15866088867188},{"date":"2018-06-29","close":151.78274536132812},{"date":"2018-07-31","close":152.4801025390625},{"date":"2018-08-31","close":165.94375610351562},{"date":"2018-09-28","close":163.3201141357422},{"date":"2018-10-31","close":138.43678283691406},{"date":"2018-11-30","close":145.1821746826172},{"date":"2018-12-31","close":136.25448608398438},{"date":"2019-01-31","close":157.3631591796875},{"date":"2019-02-28","close":171.2819061279297},{"date":"2019-03-29","close":184.3746795654297},{"date":"2019-04-30","close":208.98394775390625},{"date":"2019-05-31","close":204.54165649414062},{"date":"2019-06-28","close":222.0012664794922},{"date":"2019-07-31","close":211.26333618164062},{"date":"2019-08-30","close":218.8134765625},{"date":"2019-09-30","close":203.0713653564453},{"date":"2019-10-31","close":218.74819946289062},{"date":"2019-11-29","close":242.37924194335938},{"date":"2019-12-31","close":241.43472290039062},{"date":"2020-01-31","close":267.2633361816406},{"date":"2020-02-28","close":276.8449401855469},{"date":"2020-03-31","close":270.7727966308594},{"date":"2020-04-30","close":306.4185485839844},{"date":"2020-05-29","close":308.7777099609375},{"date":"2020-06-30","close":313.4444580078125},{"date":"2020-07-31","close":353.0311279296875},{"date":"2020-08-31","close":351.25872802734375},{"date":"2020-09-30","close":335.7411804199219},{"date":"2020-10-30","close":329.2104187011719},{"date":"2020-11-30","close":386.0354309082031},{"date":"2020-12-31","close":421.02581787109375},{"date":"2021-01-29","close":372.721923828125},{"date":"2021-02-26","close":391.5392761230469},{"date":"2021-03-31","close":396.0354309082031},{"date":"2021-04-30","close":458.8392028808594},{"date":"2021-05-28","close":442.9279479980469},{"date":"2021-06-30","close":504.3812561035156},{"date":"2021-07-30","close":563.8761596679688},{"date":"2021-08-31","close":601.4179077148438},{"date":"2021-09-30","close":576.5491333007812},{"date":"2021-10-29","close":630.134521484375},{"date":"2021-11-30","close":597.5079345703125},{"date":"2021-12-31","close":581.5982666015625},{"date":"2022-01-31","close":508.91400146484375},{"date":"2022-02-28","close":477.1440734863281},{"date":"2022-03-31","close":478.2757873535156},{"date":"2022-04-29","close":400.6396484375},{"date":"2022-05-31","close":421.8398132324219},{"date":"2022-06-30","close":393.04010009765625},{"date":"2022-07-29","close":459.0220031738281},{"date":"2022-08-31","close":429.4585266113281},{"date":"2022-09-30","close":403.21734619140625},{"date":"2022-10-31","close":448.2146301269531},{"date":"2022-11-30","close":486.76910400390625},{"date":"2022-12-30","close":445.8782653808594},{"date":"2023-01-31","close":509.5149841308594},{"date":"2023-02-28","close":501.7162170410156},{"date":"2023-03-31","close":537.787109375},{"date":"2023-04-28","close":463.56982421875},{"date":"2023-05-31","close":453.4306640625},{"date":"2023-06-30","close":452.2357482910156},{"date":"2023-07-31","close":528.1624145507812},{"date":"2023-08-31","close":525.19140625},{"date":"2023-09-29","close":495.68670654296875},{"date":"2023-10-31","close":455.5645446777344},{"date":"2023-11-30","close":504.5936279296875},{"date":"2023-12-29","close":547.995361328125},{"date":"2024-01-31","close":579.9363403320312},{"date":"2024-02-29","close":544.9837646484375},{"date":"2024-03-28","close":544.4785766601562},{"date":"2024-04-30","close":452.5160827636719},{"date":"2024-05-31","close":482.64434814453125},{"date":"2024-06-28","close":469.5543212890625},{"date":"2024-07-31","close":527.0704956054688},{"date":"2024-08-30","close":567.5045166015625},{"date":"2024-09-30","close":569.7918090820312},{"date":"2024-10-31","close":558.3262329101562},{"date":"2024-11-29","close":597.4671630859375},{"date":"2024-12-31","close":588.0391235351562},{"date":"2025-01-31","close":584.86376953125},{"date":"2025-02-28","close":580.5546875},{"date":"2025-03-31","close":555.9661865234375},{"date":"2025-04-30","close":535.9199829101562},{"date":"2025-05-30","close":556.2513427734375},{"date":"2025-06-30","close":568.7960815429688},{"date":"2025-07-31","close":553.6278686523438},{"date":"2025-08-29","close":561.6875},{"date":"2025-09-30","close":561.3807373046875},{"date":"2025-10-31","close":582.2962036132812},{"date":"2025-11-28","close":559.4865112304688},{"date":"2025-12-31","close":569.4213256835938},{"date":"2026-01-30","close":604.644775390625},{"date":"2026-02-27","close":569.7723388671875},{"date":"2026-03-31","close":537.0704345703125},{"date":"2026-04-30","close":589.2817993164062},{"date":"2026-05-29","close":631.3800048828125},{"date":"2026-06-30","close":560.0399780273438},{"date":"2026-07-31","close":570.20068359375},{"date":"2026-08-31","close":570.6400146484375},{"date":"2026-09-04","close":573.010009765625}],"MSFT":[{"date":"2014-01-31","close":31.256128311157227},{"date":"2014-02-28","close":31.881641387939453},{"date":"2014-03-31","close":34.111942291259766},{"date":"2014-04-30","close":33.62095260620117},{"date":"2014-05-30","close":34.31068420410156},{"date":"2014-06-30","close":34.94762420654297},{"date":"2014-07-31","close":36.17121124267578},{"date":"2014-08-29","close":38.311431884765625},{"date":"2014-09-30","close":39.095699310302734},{"date":"2014-10-31","close":39.593257904052734},{"date":"2014-11-28","close":40.57279586791992},{"date":"2014-12-31","close":39.418663024902344},{"date":"2015-01-30","close":34.284481048583984},{"date":"2015-02-27","close":37.4770622253418},{"date":"2015-03-31","close":34.75067901611328},{"date":"2015-04-30","close":41.57091522216797},{"date":"2015-05-29","close":40.309871673583984},{"date":"2015-06-30","close":37.97868347167969},{"date":"2015-07-31","close":40.1722526550293},{"date":"2015-08-31","close":37.68362045288086},{"date":"2015-09-30","close":38.32438659667969},{"date":"2015-10-30","close":45.58055877685547},{"date":"2015-11-30","close":47.378440856933594},{"date":"2015-12-31","close":48.36349868774414},{"date":"2016-01-29","close":48.02351760864258},{"date":"2016-02-29","close":44.6719970703125},{"date":"2016-03-31","close":48.491241455078125},{"date":"2016-04-29","close":43.785221099853516},{"date":"2016-05-31","close":46.85881423950195},{"date":"2016-06-30","close":45.24085235595703},{"date":"2016-07-29","close":50.112403869628906},{"date":"2016-08-31","close":51.11865234375},{"date":"2016-09-30","close":51.24319839477539},{"date":"2016-10-31","close":53.307159423828125},{"date":"2016-11-30","close":53.971797943115234},{"date":"2016-12-30","close":55.655616760253906},{"date":"2017-01-31","close":57.90370559692383},{"date":"2017-02-28","close":57.65102005004883},{"date":"2017-03-31","close":59.345054626464844},{"date":"2017-04-28","close":61.68784713745117},{"date":"2017-05-31","close":63.29204177856445},{"date":"2017-06-30","close":62.46735763549805},{"date":"2017-07-31","close":65.8839111328125},{"date":"2017-08-31","close":68.12084197998047},{"date":"2017-09-29","close":67.8657455444336},{"date":"2017-10-31","close":75.78297424316406},{"date":"2017-11-30","close":77.0700454711914},{"date":"2017-12-29","close":78.32447814941406},{"date":"2018-01-31","close":86.99568176269531},{"date":"2018-02-28","close":86.26358032226562},{"date":"2018-03-29","close":83.9637222290039},{"date":"2018-04-30","close":86.0335922241211},{"date":"2018-05-31","close":91.32185363769531},{"date":"2018-06-29","close":91.10936737060547},{"date":"2018-07-31","close":98.01116180419922},{"date":"2018-08-31","close":104.18515014648438},{"date":"2018-09-28","close":106.07721710205078},{"date":"2018-10-31","close":99.06539154052734},{"date":"2018-11-30","close":103.29388427734375},{"date":"2018-12-31","close":94.61229705810547},{"date":"2019-01-31","close":97.27639770507812},{"date":"2019-02-28","close":104.80145263671875},{"date":"2019-03-29","close":110.33012390136719},{"date":"2019-04-30","close":122.17329406738281},{"date":"2019-05-31","close":116.12804412841797},{"date":"2019-06-28","close":125.78033447265625},{"date":"2019-07-31","close":127.94930267333984},{"date":"2019-08-30","close":129.873291015625},{"date":"2019-09-30","close":130.97547912597656},{"date":"2019-10-31","close":135.06399536132812},{"date":"2019-11-29","close":143.09523010253906},{"date":"2019-12-31","close":149.0693359375},{"date":"2020-01-31","close":160.9136199951172},{"date":"2020-02-28","close":153.56175231933594},{"date":"2020-03-31","close":149.4860076904297},{"date":"2020-04-30","close":169.86485290527344},{"date":"2020-05-29","close":174.1779022216797},{"date":"2020-06-30","close":193.4349365234375},{"date":"2020-07-31","close":194.8606719970703},{"date":"2020-08-31","close":214.88294982910156},{"date":"2020-09-30","close":200.4005584716797},{"date":"2020-10-30","close":192.91160583496094},{"date":"2020-11-30","close":204.49798583984375},{"date":"2020-12-31","close":212.47462463378906},{"date":"2021-01-29","close":221.58804321289062},{"date":"2021-02-26","close":222.50054931640625},{"date":"2021-03-31","close":225.74644470214844},{"date":"2021-04-30","close":241.458740234375},{"date":"2021-05-28","close":239.61703491210938},{"date":"2021-06-30","close":259.98187255859375},{"date":"2021-07-30","close":273.42718505859375},{"date":"2021-08-31","close":290.2679138183594},{"date":"2021-09-30","close":271.0756530761719},{"date":"2021-10-29","close":318.86383056640625},{"date":"2021-11-30","close":318.455078125},{"date":"2021-12-31","close":323.9747314453125},{"date":"2022-01-31","close":299.5647888183594},{"date":"2022-02-28","close":288.4175109863281},{"date":"2022-03-31","close":297.6069641113281},{"date":"2022-04-29","close":267.8858642578125},{"date":"2022-05-31","close":263.0433044433594},{"date":"2022-06-30","close":248.49151611328125},{"date":"2022-07-29","close":271.6252136230469},{"date":"2022-08-31","close":253.5178680419922},{"date":"2022-09-30","close":225.81671142578125},{"date":"2022-10-31","close":225.07022094726562},{"date":"2022-11-30","close":248.0775604248047},{"date":"2022-12-30","close":233.18165588378906},{"date":"2023-01-31","close":240.950439453125},{"date":"2023-02-28","close":243.1233367919922},{"date":"2023-03-31","close":281.02178955078125},{"date":"2023-04-28","close":299.5031433105469},{"date":"2023-05-31","close":320.7994384765625},{"date":"2023-06-30","close":332.6685791015625},{"date":"2023-07-31","close":328.1554260253906},{"date":"2023-08-31","close":320.8619384765625},{"date":"2023-09-29","close":309.1047058105469},{"date":"2023-10-31","close":330.9941101074219},{"date":"2023-11-30","close":371.6882629394531},{"date":"2023-12-29","close":368.87298583984375},{"date":"2024-01-31","close":390.00244140625},{"date":"2024-02-29","close":406.5067138671875},{"date":"2024-03-28","close":413.4645690917969},{"date":"2024-04-30","close":382.61590576171875},{"date":"2024-05-31","close":408.70684814453125},{"date":"2024-06-28","close":440.0345458984375},{"date":"2024-07-31","close":411.87701416015625},{"date":"2024-08-30","close":411.42596435546875},{"date":"2024-09-30","close":424.4057312011719},{"date":"2024-10-31","close":400.7838134765625},{"date":"2024-11-29","close":418.49542236328125},{"date":"2024-12-31","close":416.5583801269531},{"date":"2025-01-31","close":410.19390869140625},{"date":"2025-02-28","close":393.1224060058594},{"date":"2025-03-31","close":371.73284912109375},{"date":"2025-04-30","close":391.4093017578125},{"date":"2025-05-30","close":456.7119445800781},{"date":"2025-06-30","close":493.4683837890625},{"date":"2025-07-31","close":529.2723999023438},{"date":"2025-08-29","close":503.501220703125},{"date":"2025-09-30","close":514.6903686523438},{"date":"2025-10-31","close":514.5512084960938},{"date":"2025-11-28","close":489.82867431640625},{"date":"2025-12-31","close":481.4758605957031},{"date":"2026-01-30","close":428.3822937011719},{"date":"2026-02-27","close":391.8912048339844},{"date":"2026-03-31","close":369.3699951171875},{"date":"2026-04-30","close":406.8987121582031},{"date":"2026-05-29","close":450.239990234375},{"date":"2026-06-30","close":373.0199890136719},{"date":"2026-07-31","close":463.8468017578125},{"date":"2026-08-31","close":507.2900085449219},{"date":"2026-09-04","close":499.70001220703125}],"MSI":[{"date":"2014-01-31","close":52.041404724121094},{"date":"2014-02-28","close":53.99906539916992},{"date":"2014-03-31","close":52.68827438354492},{"date":"2014-04-30","close":52.10639572143555},{"date":"2014-05-30","close":55.25343322753906},{"date":"2014-06-30","close":54.807769775390625},{"date":"2014-07-31","close":52.428409576416016},{"date":"2014-08-29","close":48.904632568359375},{"date":"2014-09-30","close":52.390052795410156},{"date":"2014-10-31","close":53.40009689331055},{"date":"2014-11-28","close":54.41014099121094},{"date":"2014-12-31","close":55.8349494934082},{"date":"2015-01-30","close":51.947837829589844},{"date":"2015-02-27","close":56.55080032348633},{"date":"2015-03-31","close":55.78401565551758},{"date":"2015-04-30","close":49.993927001953125},{"date":"2015-05-29","close":49.36637496948242},{"date":"2015-06-30","close":48.2579460144043},{"date":"2015-07-31","close":50.63129425048828},{"date":"2015-08-31","close":54.55319595336914},{"date":"2015-09-30","close":57.833946228027344},{"date":"2015-10-30","close":59.178733825683594},{"date":"2015-11-30","close":60.70954132080078},{"date":"2015-12-31","close":58.23734664916992},{"date":"2016-01-29","close":56.80800247192383},{"date":"2016-02-29","close":62.525360107421875},{"date":"2016-03-31","close":64.77854919433594},{"date":"2016-04-29","close":64.34214782714844},{"date":"2016-05-31","close":59.27623748779297},{"date":"2016-06-30","close":56.79764175415039},{"date":"2016-07-29","close":59.733524322509766},{"date":"2016-08-31","close":66.2854232788086},{"date":"2016-09-30","close":66.02469635009766},{"date":"2016-10-31","close":62.82209777832031},{"date":"2016-11-30","close":69.4609375},{"date":"2016-12-30","close":72.15658569335938},{"date":"2017-01-31","close":70.25887298583984},{"date":"2017-02-28","close":68.74417877197266},{"date":"2017-03-31","close":75.4875259399414},{"date":"2017-04-28","close":75.26866149902344},{"date":"2017-05-31","close":73.16740417480469},{"date":"2017-06-30","close":76.35957336425781},{"date":"2017-07-31","close":79.82806396484375},{"date":"2017-08-31","close":77.57443237304688},{"date":"2017-09-29","close":75.12409973144531},{"date":"2017-10-31","close":80.14295959472656},{"date":"2017-11-30","close":83.30298614501953},{"date":"2017-12-29","close":80.41102600097656},{"date":"2018-01-31","close":88.5287094116211},{"date":"2018-02-28","close":94.4833984375},{"date":"2018-03-29","close":94.17520904541016},{"date":"2018-04-30","close":98.22663116455078},{"date":"2018-05-31","close":95.99966430664062},{"date":"2018-06-29","close":104.55412292480469},{"date":"2018-07-31","close":108.9835433959961},{"date":"2018-08-31","close":115.32671356201172},{"date":"2018-09-28","close":117.41056823730469},{"date":"2018-10-31","close":110.57202911376953},{"date":"2018-11-30","close":118.41200256347656},{"date":"2018-12-31","close":104.24374389648438},{"date":"2019-01-31","close":105.938232421875},{"date":"2019-02-28","close":129.68850708007812},{"date":"2019-03-29","close":127.75828552246094},{"date":"2019-04-30","close":131.8434600830078},{"date":"2019-05-31","close":136.4290008544922},{"date":"2019-06-28","close":152.2338409423828},{"date":"2019-07-31","close":151.5308074951172},{"date":"2019-08-30","close":165.18101501464844},{"date":"2019-09-30","close":156.13226318359375},{"date":"2019-10-31","close":152.38499450683594},{"date":"2019-11-29","close":153.28285217285156},{"date":"2019-12-31","close":148.22532653808594},{"date":"2020-01-31","close":162.814208984375},{"date":"2020-02-28","close":152.40145874023438},{"date":"2020-03-31","close":122.75436401367188},{"date":"2020-04-30","close":132.81149291992188},{"date":"2020-05-29","close":124.98006439208984},{"date":"2020-06-30","close":130.0244598388672},{"date":"2020-07-31","close":129.71824645996094},{"date":"2020-08-31","close":143.5901336669922},{"date":"2020-09-30","close":146.10935974121094},{"date":"2020-10-30","close":147.2740478515625},{"date":"2020-11-30","close":159.8248748779297},{"date":"2020-12-31","close":159.12603759765625},{"date":"2021-01-29","close":156.7774658203125},{"date":"2021-02-26","close":164.1975860595703},{"date":"2021-03-31","close":176.66195678710938},{"date":"2021-04-30","close":176.89683532714844},{"date":"2021-05-28","close":192.87673950195312},{"date":"2021-06-30","close":204.40145874023438},{"date":"2021-07-30","close":211.0655517578125},{"date":"2021-08-31","close":230.2002716064453},{"date":"2021-09-30","close":219.62840270996094},{"date":"2021-10-29","close":235.00958251953125},{"date":"2021-11-30","close":239.3488006591797},{"date":"2021-12-31","close":257.63006591796875},{"date":"2022-01-31","close":219.92906188964844},{"date":"2022-02-28","close":209.01507568359375},{"date":"2022-03-31","close":230.47877502441406},{"date":"2022-04-29","close":203.3485107421875},{"date":"2022-05-31","close":209.10572814941406},{"date":"2022-06-30","close":200.2371826171875},{"date":"2022-07-29","close":227.9322052001953},{"date":"2022-08-31","close":232.53689575195312},{"date":"2022-09-30","close":214.65440368652344},{"date":"2022-10-31","close":239.32379150390625},{"date":"2022-11-30","close":260.87841796875},{"date":"2022-12-30","close":247.80734252929688},{"date":"2023-01-31","close":247.13427734375},{"date":"2023-02-28","close":252.71139526367188},{"date":"2023-03-31","close":276.0655212402344},{"date":"2023-04-28","close":281.15020751953125},{"date":"2023-05-31","close":272.0036315917969},{"date":"2023-06-30","close":283.856201171875},{"date":"2023-07-31","close":277.4198913574219},{"date":"2023-08-31","close":274.45819091796875},{"date":"2023-09-29","close":264.32275390625},{"date":"2023-10-31","close":270.3618469238281},{"date":"2023-11-30","close":313.4803161621094},{"date":"2023-12-29","close":304.898681640625},{"date":"2024-01-31","close":311.1409606933594},{"date":"2024-02-29","close":321.74609375},{"date":"2024-03-28","close":346.6812438964844},{"date":"2024-04-30","close":331.2214050292969},{"date":"2024-05-31","close":356.379150390625},{"date":"2024-06-28","close":378.0082702636719},{"date":"2024-07-31","close":390.6102600097656},{"date":"2024-08-30","close":432.83203125},{"date":"2024-09-30","close":441.2471008300781},{"date":"2024-10-31","close":440.9723205566406},{"date":"2024-11-29","close":490.3836669921875},{"date":"2024-12-31","close":454.66680908203125},{"date":"2025-01-31","close":461.5719299316406},{"date":"2025-02-28","close":433.0169677734375},{"date":"2025-03-31","close":431.7828674316406},{"date":"2025-04-30","close":434.3273620605469},{"date":"2025-05-30","close":409.66162109375},{"date":"2025-06-30","close":415.768798828125},{"date":"2025-07-31","close":434.0821533203125},{"date":"2025-08-29","close":467.1886291503906},{"date":"2025-09-30","close":453.21343994140625},{"date":"2025-10-31","close":403.0843200683594},{"date":"2025-11-28","close":366.38446044921875},{"date":"2025-12-31","close":381.16748046875},{"date":"2026-01-30","close":400.279541015625},{"date":"2026-02-27","close":479.5518798828125},{"date":"2026-03-31","close":432.6732177734375},{"date":"2026-04-30","close":437.7181091308594},{"date":"2026-05-29","close":402.0749206542969},{"date":"2026-06-30","close":415.2900085449219},{"date":"2026-07-31","close":435.75},{"date":"2026-08-31","close":485.29998779296875},{"date":"2026-09-04","close":468.04998779296875}],"MTB":[{"date":"2014-01-31","close":79.6329345703125},{"date":"2014-02-28","close":83.7674331665039},{"date":"2014-03-31","close":87.15145111083984},{"date":"2014-04-30","close":87.6615982055664},{"date":"2014-05-30","close":87.70454406738281},{"date":"2014-06-30","close":89.64117431640625},{"date":"2014-07-31","close":87.7984619140625},{"date":"2014-08-29","close":89.84577178955078},{"date":"2014-09-30","close":89.59866333007812},{"date":"2014-10-31","close":88.79197692871094},{"date":"2014-11-28","close":92.0933837890625},{"date":"2014-12-31","close":91.80106353759766},{"date":"2015-01-30","close":82.69549560546875},{"date":"2015-02-27","close":88.9369888305664},{"date":"2015-03-31","close":93.34709930419922},{"date":"2015-04-30","close":87.95941162109375},{"date":"2015-05-29","close":89.36035919189453},{"date":"2015-06-30","close":92.35432434082031},{"date":"2015-07-31","close":96.95246124267578},{"date":"2015-08-31","close":87.91875457763672},{"date":"2015-09-30","close":90.6773681640625},{"date":"2015-10-30","close":89.62530517578125},{"date":"2015-11-30","close":93.72330474853516},{"date":"2015-12-31","close":90.61988830566406},{"date":"2016-01-29","close":82.39395141601562},{"date":"2016-02-29","close":77.2013931274414},{"date":"2016-03-31","close":83.56270599365234},{"date":"2016-04-29","close":89.07331848144531},{"date":"2016-05-31","close":90.49636840820312},{"date":"2016-06-30","close":89.53460693359375},{"date":"2016-07-29","close":86.75535583496094},{"date":"2016-08-31","close":90.14414978027344},{"date":"2016-09-30","close":88.44532012939453},{"date":"2016-10-31","close":93.4960708618164},{"date":"2016-11-30","close":110.20185089111328},{"date":"2016-12-30","close":119.76428985595703},{"date":"2017-01-31","close":124.46513366699219},{"date":"2017-02-28","close":127.83380889892578},{"date":"2017-03-31","close":118.98094177246094},{"date":"2017-04-28","close":119.50383758544922},{"date":"2017-05-31","close":120.88484191894531},{"date":"2017-06-30","close":125.11854553222656},{"date":"2017-07-31","close":126.04560089111328},{"date":"2017-08-31","close":114.80653381347656},{"date":"2017-09-29","close":125.04022216796875},{"date":"2017-10-31","close":129.4892578125},{"date":"2017-11-30","close":131.76632690429688},{"date":"2017-12-29","close":133.35736083984375},{"date":"2018-01-31","close":148.79183959960938},{"date":"2018-02-28","close":148.0586700439453},{"date":"2018-03-29","close":144.3580780029297},{"date":"2018-04-30","close":142.72158813476562},{"date":"2018-05-31","close":135.36448669433594},{"date":"2018-06-29","close":133.8462677001953},{"date":"2018-07-31","close":136.363525390625},{"date":"2018-08-31","close":140.14735412597656},{"date":"2018-09-28","close":130.17129516601562},{"date":"2018-10-31","close":130.859619140625},{"date":"2018-11-30","close":134.50497436523438},{"date":"2018-12-31","close":113.90865325927734},{"date":"2019-01-31","close":130.94757080078125},{"date":"2019-02-28","close":137.72816467285156},{"date":"2019-03-29","close":125.68917083740234},{"date":"2019-04-30","close":136.13526916503906},{"date":"2019-05-31","close":128.5469512939453},{"date":"2019-06-28","close":136.97987365722656},{"date":"2019-07-31","close":132.292236328125},{"date":"2019-08-30","close":118.56729125976562},{"date":"2019-09-30","close":128.10391235351562},{"date":"2019-10-31","close":126.9361572265625},{"date":"2019-11-29","close":134.48098754882812},{"date":"2019-12-31","close":138.57073974609375},{"date":"2020-01-31","close":137.566650390625},{"date":"2020-02-28","close":115.47334289550781},{"date":"2020-03-31","close":85.0791015625},{"date":"2020-04-30","close":92.19441986083984},{"date":"2020-05-29","close":87.79894256591797},{"date":"2020-06-30","close":86.3946304321289},{"date":"2020-07-31","close":88.0399169921875},{"date":"2020-08-31","close":86.70099639892578},{"date":"2020-09-30","close":77.32225036621094},{"date":"2020-10-30","close":86.96967315673828},{"date":"2020-11-30","close":98.7068862915039},{"date":"2020-12-31","close":107.86666870117188},{"date":"2021-01-29","close":112.2474136352539},{"date":"2021-02-26","close":128.8019561767578},{"date":"2021-03-31","close":129.37371826171875},{"date":"2021-04-30","close":134.56198120117188},{"date":"2021-05-28","close":138.0695343017578},{"date":"2021-06-30","close":124.8545913696289},{"date":"2021-07-30","close":115.0078353881836},{"date":"2021-08-31","close":121.26050567626953},{"date":"2021-09-30","close":129.341064453125},{"date":"2021-10-29","close":127.41835021972656},{"date":"2021-11-30","close":127.97392272949219},{"date":"2021-12-31","close":134.05792236328125},{"date":"2022-01-31","close":147.8495635986328},{"date":"2022-02-28","close":160.16773986816406},{"date":"2022-03-31","close":148.97897338867188},{"date":"2022-04-29","close":146.46522521972656},{"date":"2022-05-31","close":159.23828125},{"date":"2022-06-30","close":141.0290069580078},{"date":"2022-07-29","close":157.00857543945312},{"date":"2022-08-31","close":161.9027099609375},{"date":"2022-09-30","close":157.03976440429688},{"date":"2022-10-31","close":149.95909118652344},{"date":"2022-11-30","close":152.4993133544922},{"date":"2022-12-30","close":130.1114501953125},{"date":"2023-01-31","close":139.92408752441406},{"date":"2023-02-28","close":139.28726196289062},{"date":"2023-03-31","close":108.17758178710938},{"date":"2023-04-28","close":113.81400299072266},{"date":"2023-05-31","close":108.93751525878906},{"date":"2023-06-30","close":113.14289855957031},{"date":"2023-07-31","close":127.86170959472656},{"date":"2023-08-31","close":115.50994110107422},{"date":"2023-09-29","close":116.80313873291016},{"date":"2023-10-31","close":104.1483154296875},{"date":"2023-11-30","close":119.60926818847656},{"date":"2023-12-29","close":127.92414093017578},{"date":"2024-01-31","close":128.8760223388672},{"date":"2024-02-29","close":130.406494140625},{"date":"2024-03-28","close":137.0002899169922},{"date":"2024-04-30","close":136.01121520996094},{"date":"2024-05-31","close":142.80282592773438},{"date":"2024-06-28","close":143.85780334472656},{"date":"2024-07-31","close":163.6363525390625},{"date":"2024-08-30","close":163.57933044433594},{"date":"2024-09-30","close":170.62982177734375},{"date":"2024-10-31","close":186.4934539794922},{"date":"2024-11-29","close":210.73915100097656},{"date":"2024-12-31","close":181.21600341796875},{"date":"2025-01-31","close":193.96792602539062},{"date":"2025-02-28","close":184.79193115234375},{"date":"2025-03-31","close":173.5124053955078},{"date":"2025-04-30","close":164.78582763671875},{"date":"2025-05-30","close":177.28842163085938},{"date":"2025-06-30","close":189.70809936523438},{"date":"2025-07-31","close":184.5348663330078},{"date":"2025-08-29","close":197.2088165283203},{"date":"2025-09-30","close":194.70623779296875},{"date":"2025-10-31","close":181.1589813232422},{"date":"2025-11-28","close":187.4153594970703},{"date":"2025-12-31","close":200.087158203125},{"date":"2026-01-30","close":220.0382843017578},{"date":"2026-02-27","close":215.47999572753906},{"date":"2026-03-31","close":206.72000122070312},{"date":"2026-04-30","close":218.6300048828125},{"date":"2026-05-29","close":216.11000061035156},{"date":"2026-06-30","close":238.00999450683594},{"date":"2026-07-31","close":244.71080017089844},{"date":"2026-08-31","close":232.44000244140625},{"date":"2026-09-04","close":239.83999633789062}],"MTD":[{"date":"2014-01-31","close":246.3000030517578},{"date":"2014-02-28","close":245.75999450683594},{"date":"2014-03-31","close":235.67999267578125},{"date":"2014-04-30","close":233.1199951171875},{"date":"2014-05-30","close":245.02000427246094},{"date":"2014-06-30","close":253.17999267578125},{"date":"2014-07-31","close":257.1400146484375},{"date":"2014-08-29","close":270.4800109863281},{"date":"2014-09-30","close":256.1300048828125},{"date":"2014-10-31","close":258.4700012207031},{"date":"2014-11-28","close":293.260009765625},{"date":"2014-12-31","close":302.4599914550781},{"date":"2015-01-30","close":303.95001220703125},{"date":"2015-02-27","close":314.1700134277344},{"date":"2015-03-31","close":328.6499938964844},{"date":"2015-04-30","close":317.010009765625},{"date":"2015-05-29","close":324.67999267578125},{"date":"2015-06-30","close":341.4599914550781},{"date":"2015-07-31","close":337.6000061035156},{"date":"2015-08-31","close":296.54998779296875},{"date":"2015-09-30","close":284.739990234375},{"date":"2015-10-30","close":310.989990234375},{"date":"2015-11-30","close":342.7799987792969},{"date":"2015-12-31","close":339.1300048828125},{"date":"2016-01-29","close":312.8500061035156},{"date":"2016-02-29","close":314.9100036621094},{"date":"2016-03-31","close":344.760009765625},{"date":"2016-04-29","close":357.95001220703125},{"date":"2016-05-31","close":375.32000732421875},{"date":"2016-06-30","close":364.9200134277344},{"date":"2016-07-29","close":411.2099914550781},{"date":"2016-08-31","close":403.07000732421875},{"date":"2016-09-30","close":419.8299865722656},{"date":"2016-10-31","close":404.0799865722656},{"date":"2016-11-30","close":412.0199890136719},{"date":"2016-12-30","close":418.55999755859375},{"date":"2017-01-31","close":426.6300048828125},{"date":"2017-02-28","close":476.2200012207031},{"date":"2017-03-31","close":478.9100036621094},{"date":"2017-04-28","close":513.4199829101562},{"date":"2017-05-31","close":582.8099975585938},{"date":"2017-06-30","close":588.5399780273438},{"date":"2017-07-31","close":573.0800170898438},{"date":"2017-08-31","close":605.0900268554688},{"date":"2017-09-29","close":626.1599731445312},{"date":"2017-10-31","close":682.6300048828125},{"date":"2017-11-30","close":629.2100219726562},{"date":"2017-12-29","close":619.52001953125},{"date":"2018-01-31","close":675.260009765625},{"date":"2018-02-28","close":616.219970703125},{"date":"2018-03-29","close":575.030029296875},{"date":"2018-04-30","close":559.9299926757812},{"date":"2018-05-31","close":550.739990234375},{"date":"2018-06-29","close":578.6300048828125},{"date":"2018-07-31","close":592.510009765625},{"date":"2018-08-31","close":584.4600219726562},{"date":"2018-09-28","close":608.97998046875},{"date":"2018-10-31","close":546.8200073242188},{"date":"2018-11-30","close":636.6599731445312},{"date":"2018-12-31","close":565.5800170898438},{"date":"2019-01-31","close":638.1599731445312},{"date":"2019-02-28","close":680.9099731445312},{"date":"2019-03-29","close":723},{"date":"2019-04-30","close":745.260009765625},{"date":"2019-05-31","close":723.0900268554688},{"date":"2019-06-28","close":840},{"date":"2019-07-31","close":756.75},{"date":"2019-08-30","close":656.7899780273438},{"date":"2019-09-30","close":704.4000244140625},{"date":"2019-10-31","close":704.9400024414062},{"date":"2019-11-29","close":719.4099731445312},{"date":"2019-12-31","close":793.280029296875},{"date":"2020-01-31","close":757.1799926757812},{"date":"2020-02-28","close":701.7000122070312},{"date":"2020-03-31","close":690.510009765625},{"date":"2020-04-30","close":719.9400024414062},{"date":"2020-05-29","close":795},{"date":"2020-06-30","close":805.5499877929688},{"date":"2020-07-31","close":935},{"date":"2020-08-31","close":970.780029296875},{"date":"2020-09-30","close":965.75},{"date":"2020-10-30","close":997.9099731445312},{"date":"2020-11-30","close":1150.0400390625},{"date":"2020-12-31","close":1139.6800537109375},{"date":"2021-01-29","close":1168.0999755859375},{"date":"2021-02-26","close":1116.050048828125},{"date":"2021-03-31","close":1155.68994140625},{"date":"2021-04-30","close":1313.3199462890625},{"date":"2021-05-28","close":1300.949951171875},{"date":"2021-06-30","close":1385.3399658203125},{"date":"2021-07-30","close":1473.7099609375},{"date":"2021-08-31","close":1552.8299560546875},{"date":"2021-09-30","close":1377.3599853515625},{"date":"2021-10-29","close":1480.8800048828125},{"date":"2021-11-30","close":1514.1300048828125},{"date":"2021-12-31","close":1697.2099609375},{"date":"2022-01-31","close":1472.6800537109375},{"date":"2022-02-28","close":1408.739990234375},{"date":"2022-03-31","close":1373.18994140625},{"date":"2022-04-29","close":1277.530029296875},{"date":"2022-05-31","close":1286.1199951171875},{"date":"2022-06-30","close":1148.77001953125},{"date":"2022-07-29","close":1349.72998046875},{"date":"2022-08-31","close":1212.4599609375},{"date":"2022-09-30","close":1084.1199951171875},{"date":"2022-10-31","close":1264.9300537109375},{"date":"2022-11-30","close":1469.56005859375},{"date":"2022-12-30","close":1445.449951171875},{"date":"2023-01-31","close":1532.9200439453125},{"date":"2023-02-28","close":1433.7099609375},{"date":"2023-03-31","close":1530.2099609375},{"date":"2023-04-28","close":1491.5},{"date":"2023-05-31","close":1321.8699951171875},{"date":"2023-06-30","close":1311.6400146484375},{"date":"2023-07-31","close":1257.469970703125},{"date":"2023-08-31","close":1213.47998046875},{"date":"2023-09-29","close":1108.0699462890625},{"date":"2023-10-31","close":985.2000122070312},{"date":"2023-11-30","close":1091.9300537109375},{"date":"2023-12-29","close":1212.9599609375},{"date":"2024-01-31","close":1197.18994140625},{"date":"2024-02-29","close":1247.219970703125},{"date":"2024-03-28","close":1331.2900390625},{"date":"2024-04-30","close":1229.699951171875},{"date":"2024-05-31","close":1404.0899658203125},{"date":"2024-06-28","close":1397.5899658203125},{"date":"2024-07-31","close":1521.030029296875},{"date":"2024-08-30","close":1439.0799560546875},{"date":"2024-09-30","close":1499.699951171875},{"date":"2024-10-31","close":1291.75},{"date":"2024-11-29","close":1251.199951171875},{"date":"2024-12-31","close":1223.6800537109375},{"date":"2025-01-31","close":1364.43994140625},{"date":"2025-02-28","close":1272.719970703125},{"date":"2025-03-31","close":1180.9100341796875},{"date":"2025-04-30","close":1070.5699462890625},{"date":"2025-05-30","close":1155.52001953125},{"date":"2025-06-30","close":1174.719970703125},{"date":"2025-07-31","close":1233.6800537109375},{"date":"2025-08-29","close":1301.0400390625},{"date":"2025-09-30","close":1227.6099853515625},{"date":"2025-10-31","close":1416.2900390625},{"date":"2025-11-28","close":1476.719970703125},{"date":"2025-12-31","close":1394.18994140625},{"date":"2026-01-30","close":1373.239990234375},{"date":"2026-02-27","close":1366.68994140625},{"date":"2026-03-31","close":1261.199951171875},{"date":"2026-04-30","close":1276.6099853515625},{"date":"2026-05-29","close":1180.5799560546875},{"date":"2026-06-30","close":1277.510009765625},{"date":"2026-07-31","close":1416.300048828125},{"date":"2026-08-31","close":1405.1400146484375},{"date":"2026-09-04","close":1345.260009765625}],"MU":[{"date":"2014-01-31","close":22.47061538696289},{"date":"2014-02-28","close":23.592195510864258},{"date":"2014-03-31","close":23.07529067993164},{"date":"2014-04-30","close":25.474496841430664},{"date":"2014-05-30","close":27.883459091186523},{"date":"2014-06-30","close":32.135711669921875},{"date":"2014-07-31","close":29.795021057128906},{"date":"2014-08-29","close":31.79436492919922},{"date":"2014-09-30","close":33.413330078125},{"date":"2014-10-31","close":32.272254943847656},{"date":"2014-11-28","close":35.06156921386719},{"date":"2014-12-31","close":34.144813537597656},{"date":"2015-01-30","close":28.546655654907227},{"date":"2015-02-27","close":29.912063598632812},{"date":"2015-03-31","close":26.45953941345215},{"date":"2015-04-30","close":27.434825897216797},{"date":"2015-05-29","close":27.23977279663086},{"date":"2015-06-30","close":18.374406814575195},{"date":"2015-07-31","close":18.052566528320312},{"date":"2015-08-31","close":16.00446128845215},{"date":"2015-09-30","close":14.60980224609375},{"date":"2015-10-30","close":16.150754928588867},{"date":"2015-11-30","close":15.53632926940918},{"date":"2015-12-31","close":13.810066223144531},{"date":"2016-01-29","close":10.757416725158691},{"date":"2016-02-29","close":10.367302894592285},{"date":"2016-03-31","close":10.211256980895996},{"date":"2016-04-29","close":10.484338760375977},{"date":"2016-05-31","close":12.40565299987793},{"date":"2016-06-30","close":13.419951438903809},{"date":"2016-07-29","close":13.400444030761719},{"date":"2016-08-31","close":16.082483291625977},{"date":"2016-09-30","close":17.340604782104492},{"date":"2016-10-31","close":16.735923767089844},{"date":"2016-11-30","close":19.0473575592041},{"date":"2016-12-30","close":21.3782958984375},{"date":"2017-01-31","close":23.514171600341797},{"date":"2017-02-28","close":22.860729217529297},{"date":"2017-03-31","close":28.185800552368164},{"date":"2017-04-28","close":26.986194610595703},{"date":"2017-05-31","close":30.00959014892578},{"date":"2017-06-30","close":29.122072219848633},{"date":"2017-07-31","close":27.425077438354492},{"date":"2017-08-31","close":31.179927825927734},{"date":"2017-09-29","close":38.35804748535156},{"date":"2017-10-31","close":43.2149772644043},{"date":"2017-11-30","close":41.3424186706543},{"date":"2017-12-29","close":40.10380554199219},{"date":"2018-01-31","close":42.63955307006836},{"date":"2018-02-28","close":47.603763580322266},{"date":"2018-03-29","close":50.85148239135742},{"date":"2018-04-30","close":44.84370803833008},{"date":"2018-05-31","close":56.166786193847656},{"date":"2018-06-29","close":51.144046783447266},{"date":"2018-07-31","close":51.48541259765625},{"date":"2018-08-31","close":51.222084045410156},{"date":"2018-09-28","close":44.112239837646484},{"date":"2018-10-31","close":36.78782653808594},{"date":"2018-11-30","close":37.60706329345703},{"date":"2018-12-31","close":30.945859909057617},{"date":"2019-01-31","close":37.27547836303711},{"date":"2019-02-28","close":39.86974334716797},{"date":"2019-03-29","close":40.308616638183594},{"date":"2019-04-30","close":41.02058410644531},{"date":"2019-05-31","close":31.804115295410156},{"date":"2019-06-28","close":37.636329650878906},{"date":"2019-07-31","close":43.7806396484375},{"date":"2019-08-30","close":44.15126037597656},{"date":"2019-09-30","close":41.791053771972656},{"date":"2019-10-31","close":46.37490463256836},{"date":"2019-11-29","close":46.33589172363281},{"date":"2019-12-31","close":52.450958251953125},{"date":"2020-01-31","close":51.77799987792969},{"date":"2020-02-28","close":51.26109313964844},{"date":"2020-03-31","close":41.02058410644531},{"date":"2020-04-30","close":46.70649337768555},{"date":"2020-05-29","close":46.726009368896484},{"date":"2020-06-30","close":50.24679183959961},{"date":"2020-07-31","close":48.82286834716797},{"date":"2020-08-31","close":44.38531494140625},{"date":"2020-09-30","close":45.79948806762695},{"date":"2020-10-30","close":49.09595489501953},{"date":"2020-11-30","close":62.50615692138672},{"date":"2020-12-31","close":73.32210540771484},{"date":"2021-01-29","close":76.33572387695312},{"date":"2021-02-26","close":89.26802825927734},{"date":"2021-03-31","close":86.03007507324219},{"date":"2021-04-30","close":83.94296264648438},{"date":"2021-05-28","close":82.06065368652344},{"date":"2021-06-30","close":82.87989044189453},{"date":"2021-07-30","close":75.66278076171875},{"date":"2021-08-31","close":71.8786392211914},{"date":"2021-09-30","close":69.32263946533203},{"date":"2021-10-29","close":67.48655700683594},{"date":"2021-11-30","close":82.03863525390625},{"date":"2021-12-31","close":91.07200622558594},{"date":"2022-01-31","close":80.43470001220703},{"date":"2022-02-28","close":86.877685546875},{"date":"2022-03-31","close":76.15241241455078},{"date":"2022-04-29","close":66.75991821289062},{"date":"2022-05-31","close":72.29141235351562},{"date":"2022-06-30","close":54.120662689208984},{"date":"2022-07-29","close":60.68124008178711},{"date":"2022-08-31","close":55.45280838012695},{"date":"2022-09-30","close":49.14533233642578},{"date":"2022-10-31","close":53.18107986450195},{"date":"2022-11-30","close":56.670780181884766},{"date":"2022-12-30","close":49.24287033081055},{"date":"2023-01-31","close":59.41066360473633},{"date":"2023-02-28","close":56.96723556518555},{"date":"2023-03-31","close":59.450069427490234},{"date":"2023-04-28","close":63.53892135620117},{"date":"2023-05-31","close":67.32992553710938},{"date":"2023-06-30","close":62.30487060546875},{"date":"2023-07-31","close":70.61186218261719},{"date":"2023-08-31","close":69.17767333984375},{"date":"2023-09-29","close":67.28848266601562},{"date":"2023-10-31","close":66.25147247314453},{"date":"2023-11-30","close":75.41590881347656},{"date":"2023-12-29","close":84.66383361816406},{"date":"2024-01-31","close":85.0705795288086},{"date":"2024-02-29","close":89.89208221435547},{"date":"2024-03-28","close":117.06883239746094},{"date":"2024-04-30","close":112.17317199707031},{"date":"2024-05-31","close":124.12931060791016},{"date":"2024-06-28","close":130.6138153076172},{"date":"2024-07-31","close":109.15044403076172},{"date":"2024-08-30","close":95.65322875976562},{"date":"2024-09-30","close":103.07768249511719},{"date":"2024-10-31","close":99.15394592285156},{"date":"2024-11-29","close":97.46240997314453},{"date":"2024-12-31","close":83.849853515625},{"date":"2025-01-31","close":90.90376281738281},{"date":"2025-02-28","close":93.28495788574219},{"date":"2025-03-31","close":86.6825180053711},{"date":"2025-04-30","close":76.76625061035156},{"date":"2025-05-30","close":94.23443603515625},{"date":"2025-06-30","close":122.95568084716797},{"date":"2025-07-31","close":108.98186492919922},{"date":"2025-08-29","close":118.83757019042969},{"date":"2025-09-30","close":167.07757568359375},{"date":"2025-10-31","close":223.58570861816406},{"date":"2025-11-28","close":236.2852325439453},{"date":"2025-12-31","close":285.2901611328125},{"date":"2026-01-30","close":414.7057800292969},{"date":"2026-02-27","close":412.19683837890625},{"date":"2026-03-31","close":337.8399963378906},{"date":"2026-04-30","close":517.1599731445312},{"date":"2026-05-29","close":971},{"date":"2026-06-30","close":1154.2900390625},{"date":"2026-07-31","close":823.030029296875},{"date":"2026-08-31","close":958.72998046875},{"date":"2026-09-04","close":1016.5900268554688}],"NCLH":[{"date":"2014-01-31","close":35.02000045776367},{"date":"2014-02-28","close":34.27000045776367},{"date":"2014-03-31","close":32.27000045776367},{"date":"2014-04-30","close":32.77000045776367},{"date":"2014-05-30","close":33.75},{"date":"2014-06-30","close":31.700000762939453},{"date":"2014-07-31","close":32.779998779296875},{"date":"2014-08-29","close":33.310001373291016},{"date":"2014-09-30","close":36.02000045776367},{"date":"2014-10-31","close":39},{"date":"2014-11-28","close":43.88999938964844},{"date":"2014-12-31","close":46.7599983215332},{"date":"2015-01-30","close":43.7599983215332},{"date":"2015-02-27","close":49.31999969482422},{"date":"2015-03-31","close":54.0099983215332},{"date":"2015-04-30","close":48.5099983215332},{"date":"2015-05-29","close":54.560001373291016},{"date":"2015-06-30","close":56.040000915527344},{"date":"2015-07-31","close":62.41999816894531},{"date":"2015-08-31","close":57.599998474121094},{"date":"2015-09-30","close":57.29999923706055},{"date":"2015-10-30","close":63.619998931884766},{"date":"2015-11-30","close":57.439998626708984},{"date":"2015-12-31","close":58.599998474121094},{"date":"2016-01-29","close":45.369998931884766},{"date":"2016-02-29","close":49.130001068115234},{"date":"2016-03-31","close":55.290000915527344},{"date":"2016-04-29","close":48.88999938964844},{"date":"2016-05-31","close":46.40999984741211},{"date":"2016-06-30","close":39.84000015258789},{"date":"2016-07-29","close":42.599998474121094},{"date":"2016-08-31","close":35.88999938964844},{"date":"2016-09-30","close":37.70000076293945},{"date":"2016-10-31","close":38.869998931884766},{"date":"2016-11-30","close":39.810001373291016},{"date":"2016-12-30","close":42.529998779296875},{"date":"2017-01-31","close":47},{"date":"2017-02-28","close":50.70000076293945},{"date":"2017-03-31","close":50.72999954223633},{"date":"2017-04-28","close":53.93000030517578},{"date":"2017-05-31","close":49.970001220703125},{"date":"2017-06-30","close":54.290000915527344},{"date":"2017-07-31","close":55.06999969482422},{"date":"2017-08-31","close":59.459999084472656},{"date":"2017-09-29","close":54.04999923706055},{"date":"2017-10-31","close":55.75},{"date":"2017-11-30","close":54.15999984741211},{"date":"2017-12-29","close":53.25},{"date":"2018-01-31","close":60.7400016784668},{"date":"2018-02-28","close":56.900001525878906},{"date":"2018-03-29","close":52.970001220703125},{"date":"2018-04-30","close":53.470001220703125},{"date":"2018-05-31","close":52.34000015258789},{"date":"2018-06-29","close":47.25},{"date":"2018-07-31","close":50.029998779296875},{"date":"2018-08-31","close":53.61000061035156},{"date":"2018-09-28","close":57.43000030517578},{"date":"2018-10-31","close":44.06999969482422},{"date":"2018-11-30","close":51.31999969482422},{"date":"2018-12-31","close":42.38999938964844},{"date":"2019-01-31","close":51.43000030517578},{"date":"2019-02-28","close":55.529998779296875},{"date":"2019-03-29","close":54.959999084472656},{"date":"2019-04-30","close":56.38999938964844},{"date":"2019-05-31","close":54.709999084472656},{"date":"2019-06-28","close":53.630001068115234},{"date":"2019-07-31","close":49.439998626708984},{"date":"2019-08-30","close":50.75},{"date":"2019-09-30","close":51.77000045776367},{"date":"2019-10-31","close":50.7599983215332},{"date":"2019-11-29","close":53.63999938964844},{"date":"2019-12-31","close":58.40999984741211},{"date":"2020-01-31","close":53.849998474121094},{"date":"2020-02-28","close":37.2599983215332},{"date":"2020-03-31","close":10.960000038146973},{"date":"2020-04-30","close":16.399999618530273},{"date":"2020-05-29","close":15.65999984741211},{"date":"2020-06-30","close":16.43000030517578},{"date":"2020-07-31","close":13.640000343322754},{"date":"2020-08-31","close":17.110000610351562},{"date":"2020-09-30","close":17.110000610351562},{"date":"2020-10-30","close":16.6299991607666},{"date":"2020-11-30","close":22.8700008392334},{"date":"2020-12-31","close":25.43000030517578},{"date":"2021-01-29","close":22.649999618530273},{"date":"2021-02-26","close":29.559999465942383},{"date":"2021-03-31","close":27.59000015258789},{"date":"2021-04-30","close":31.049999237060547},{"date":"2021-05-28","close":31.899999618530273},{"date":"2021-06-30","close":29.40999984741211},{"date":"2021-07-30","close":24.030000686645508},{"date":"2021-08-31","close":25.84000015258789},{"date":"2021-09-30","close":26.709999084472656},{"date":"2021-10-29","close":25.719999313354492},{"date":"2021-11-30","close":19.510000228881836},{"date":"2021-12-31","close":20.739999771118164},{"date":"2022-01-31","close":20.829999923706055},{"date":"2022-02-28","close":19.489999771118164},{"date":"2022-03-31","close":21.8799991607666},{"date":"2022-04-29","close":20.030000686645508},{"date":"2022-05-31","close":16.010000228881836},{"date":"2022-06-30","close":11.119999885559082},{"date":"2022-07-29","close":12.149999618530273},{"date":"2022-08-31","close":13.079999923706055},{"date":"2022-09-30","close":11.359999656677246},{"date":"2022-10-31","close":16.889999389648438},{"date":"2022-11-30","close":16.440000534057617},{"date":"2022-12-30","close":12.239999771118164},{"date":"2023-01-31","close":15.210000038146973},{"date":"2023-02-28","close":14.819999694824219},{"date":"2023-03-31","close":13.449999809265137},{"date":"2023-04-28","close":13.350000381469727},{"date":"2023-05-31","close":14.850000381469727},{"date":"2023-06-30","close":21.770000457763672},{"date":"2023-07-31","close":22.06999969482422},{"date":"2023-08-31","close":16.56999969482422},{"date":"2023-09-29","close":16.479999542236328},{"date":"2023-10-31","close":13.600000381469727},{"date":"2023-11-30","close":15.270000457763672},{"date":"2023-12-29","close":20.040000915527344},{"date":"2024-01-31","close":17.799999237060547},{"date":"2024-02-29","close":19.389999389648438},{"date":"2024-03-28","close":20.93000030517578},{"date":"2024-04-30","close":18.920000076293945},{"date":"2024-05-31","close":16.600000381469727},{"date":"2024-06-28","close":18.790000915527344},{"date":"2024-07-31","close":18.43000030517578},{"date":"2024-08-30","close":17.889999389648438},{"date":"2024-09-30","close":20.510000228881836},{"date":"2024-10-31","close":25.34000015258789},{"date":"2024-11-29","close":26.889999389648438},{"date":"2024-12-31","close":25.729999542236328},{"date":"2025-01-31","close":28.350000381469727},{"date":"2025-02-28","close":22.719999313354492},{"date":"2025-03-31","close":18.959999084472656},{"date":"2025-04-30","close":16.030000686645508},{"date":"2025-05-30","close":17.649999618530273},{"date":"2025-06-30","close":20.280000686645508},{"date":"2025-07-31","close":25.559999465942383},{"date":"2025-08-29","close":24.84000015258789},{"date":"2025-09-30","close":24.6299991607666},{"date":"2025-10-31","close":22.420000076293945},{"date":"2025-11-28","close":18.459999084472656},{"date":"2025-12-31","close":22.31999969482422},{"date":"2026-01-30","close":21.959999084472656},{"date":"2026-02-27","close":24.790000915527344},{"date":"2026-03-31","close":18.700000762939453},{"date":"2026-04-30","close":18.18000030517578},{"date":"2026-05-29","close":18.34000015258789},{"date":"2026-06-30","close":21.110000610351562},{"date":"2026-07-31","close":18.530000686645508},{"date":"2026-08-31","close":16.139999389648438},{"date":"2026-09-04","close":15.569999694824219}],"NDAQ":[{"date":"2014-01-31","close":10.423089981079102},{"date":"2014-02-28","close":10.488656044006348},{"date":"2014-03-31","close":10.125782012939453},{"date":"2014-04-30","close":10.11482048034668},{"date":"2014-05-30","close":10.388931274414062},{"date":"2014-06-30","close":10.629222869873047},{"date":"2014-07-31","close":11.611781120300293},{"date":"2014-08-29","close":11.964071273803711},{"date":"2014-09-30","close":11.715998649597168},{"date":"2014-10-31","close":11.947998046875},{"date":"2014-11-28","close":12.40371036529541},{"date":"2014-12-31","close":13.289044380187988},{"date":"2015-01-30","close":12.63512134552002},{"date":"2015-02-27","close":13.898632049560547},{"date":"2015-03-31","close":14.15754222869873},{"date":"2015-04-30","close":13.515535354614258},{"date":"2015-05-29","close":14.382658958435059},{"date":"2015-06-30","close":13.633532524108887},{"date":"2015-07-31","close":14.253623008728027},{"date":"2015-08-31","close":14.298310279846191},{"date":"2015-09-30","close":14.968067169189453},{"date":"2015-10-30","close":16.247926712036133},{"date":"2015-11-30","close":16.452817916870117},{"date":"2015-12-31","close":16.39912223815918},{"date":"2016-01-29","close":17.478866577148438},{"date":"2016-02-29","close":17.84254264831543},{"date":"2016-03-31","close":18.785511016845703},{"date":"2016-04-29","close":17.463897705078125},{"date":"2016-05-31","close":18.680797576904297},{"date":"2016-06-30","close":18.39228057861328},{"date":"2016-07-29","close":20.124286651611328},{"date":"2016-08-31","close":20.252269744873047},{"date":"2016-09-30","close":19.297929763793945},{"date":"2016-10-31","close":18.277889251708984},{"date":"2016-11-30","close":18.31217384338379},{"date":"2016-12-30","close":19.26694679260254},{"date":"2017-01-31","close":20.248668670654297},{"date":"2017-02-28","close":20.412288665771484},{"date":"2017-03-31","close":20.026409149169922},{"date":"2017-04-28","close":19.859161376953125},{"date":"2017-05-31","close":19.507368087768555},{"date":"2017-06-30","close":20.724821090698242},{"date":"2017-07-31","close":21.559730529785156},{"date":"2017-08-31","close":21.852527618408203},{"date":"2017-09-29","close":22.602317810058594},{"date":"2017-10-31","close":21.168733596801758},{"date":"2017-11-30","close":23.065616607666016},{"date":"2017-12-29","close":22.496000289916992},{"date":"2018-01-31","close":23.69063377380371},{"date":"2018-02-28","close":23.64378547668457},{"date":"2018-03-29","close":25.35963249206543},{"date":"2018-04-30","close":25.977294921875},{"date":"2018-05-31","close":27.018510818481445},{"date":"2018-06-29","close":26.9694766998291},{"date":"2018-07-31","close":27.007888793945312},{"date":"2018-08-31","close":28.20167350769043},{"date":"2018-09-28","close":25.47562026977539},{"date":"2018-10-31","close":25.745817184448242},{"date":"2018-11-30","close":27.114612579345703},{"date":"2018-12-31","close":24.342077255249023},{"date":"2019-01-31","close":26.27284812927246},{"date":"2019-02-28","close":27.32626724243164},{"date":"2019-03-29","close":26.244487762451172},{"date":"2019-04-30","close":27.65736198425293},{"date":"2019-05-31","close":27.18939781188965},{"date":"2019-06-28","close":28.990995407104492},{"date":"2019-07-31","close":29.051284790039062},{"date":"2019-08-30","close":30.09733772277832},{"date":"2019-09-30","close":30.093692779541016},{"date":"2019-10-31","close":30.220911026000977},{"date":"2019-11-29","close":31.744518280029297},{"date":"2019-12-31","close":32.58864212036133},{"date":"2020-01-31","close":35.43672180175781},{"date":"2020-02-28","close":31.20415496826172},{"date":"2020-03-31","close":29.028982162475586},{"date":"2020-04-30","close":33.52931213378906},{"date":"2020-05-29","close":36.216678619384766},{"date":"2020-06-30","close":36.675193786621094},{"date":"2020-07-31","close":40.309871673583984},{"date":"2020-08-31","close":41.264591217041016},{"date":"2020-09-30","close":37.81324005126953},{"date":"2020-10-30","close":37.28322219848633},{"date":"2020-11-30","close":39.440284729003906},{"date":"2020-12-31","close":41.05952835083008},{"date":"2021-01-29","close":41.84212112426758},{"date":"2021-02-26","close":42.776275634765625},{"date":"2021-03-31","close":45.76791000366211},{"date":"2021-04-30","close":50.137996673583984},{"date":"2021-05-28","close":51.97541427612305},{"date":"2021-06-30","close":54.73871994018555},{"date":"2021-07-30","close":58.141990661621094},{"date":"2021-08-31","close":60.95988082885742},{"date":"2021-09-30","close":60.264495849609375},{"date":"2021-10-29","close":65.52539825439453},{"date":"2021-11-30","close":63.452247619628906},{"date":"2021-12-31","close":65.74747467041016},{"date":"2022-01-31","close":56.10498046875},{"date":"2022-02-28","close":53.581642150878906},{"date":"2022-03-31","close":55.96797180175781},{"date":"2022-04-29","close":49.42581558227539},{"date":"2022-05-31","close":48.76310729980469},{"date":"2022-06-30","close":48.09632873535156},{"date":"2022-07-29","close":57.03832244873047},{"date":"2022-08-31","close":56.30997848510742},{"date":"2022-09-30","close":53.78755569458008},{"date":"2022-10-31","close":59.06382751464844},{"date":"2022-11-30","close":64.9664077758789},{"date":"2022-12-30","close":58.38982009887695},{"date":"2023-01-31","close":57.28579330444336},{"date":"2023-02-28","close":53.35506820678711},{"date":"2023-03-31","close":52.23338317871094},{"date":"2023-04-28","close":52.902183532714844},{"date":"2023-05-31","close":52.8830680847168},{"date":"2023-06-30","close":47.83390426635742},{"date":"2023-07-31","close":48.44801330566406},{"date":"2023-08-31","close":50.35753631591797},{"date":"2023-09-29","close":46.82646560668945},{"date":"2023-10-31","close":47.7998046875},{"date":"2023-11-30","close":53.81333923339844},{"date":"2023-12-29","close":56.25148010253906},{"date":"2024-01-31","close":55.893489837646484},{"date":"2024-02-29","close":54.37449264526367},{"date":"2024-03-28","close":61.27602005004883},{"date":"2024-04-30","close":58.119964599609375},{"date":"2024-05-31","close":57.323665618896484},{"date":"2024-06-28","close":58.75631332397461},{"date":"2024-07-31","close":65.99115753173828},{"date":"2024-08-30","close":70.28136444091797},{"date":"2024-09-30","close":71.42436981201172},{"date":"2024-10-31","close":72.31460571289062},{"date":"2024-11-29","close":81.18762969970703},{"date":"2024-12-31","close":75.85499572753906},{"date":"2025-01-31","close":80.79032135009766},{"date":"2025-02-28","close":81.22205352783203},{"date":"2025-03-31","close":74.68063354492188},{"date":"2025-04-30","close":75.02518463134766},{"date":"2025-05-30","close":82.2412338256836},{"date":"2025-06-30","close":88.3041763305664},{"date":"2025-07-31","close":95.01932525634766},{"date":"2025-08-29","close":93.55779266357422},{"date":"2025-09-30","close":87.59294891357422},{"date":"2025-10-31","close":84.66162872314453},{"date":"2025-11-28","close":90.03901672363281},{"date":"2025-12-31","close":96.47734832763672},{"date":"2026-01-30","close":96.23896026611328},{"date":"2026-02-27","close":86.99151611328125},{"date":"2026-03-31","close":84.58660888671875},{"date":"2026-04-30","close":91.58152770996094},{"date":"2026-05-29","close":92.18933868408203},{"date":"2026-06-30","close":78.81999969482422},{"date":"2026-07-31","close":94.19000244140625},{"date":"2026-08-31","close":98.61000061035156},{"date":"2026-09-04","close":96.87999725341797}],"NDSN":[{"date":"2014-01-31","close":60.540157318115234},{"date":"2014-02-28","close":64.05787658691406},{"date":"2014-03-31","close":61.72004318237305},{"date":"2014-04-30","close":65.09982299804688},{"date":"2014-05-30","close":71.56717681884766},{"date":"2014-06-30","close":70.38226318359375},{"date":"2014-07-31","close":65.97626495361328},{"date":"2014-08-29","close":71.34255981445312},{"date":"2014-09-30","close":66.95076751708984},{"date":"2014-10-31","close":67.37323760986328},{"date":"2014-11-28","close":68.78140258789062},{"date":"2014-12-31","close":68.81717681884766},{"date":"2015-01-30","close":64.31527709960938},{"date":"2015-02-27","close":68.0993423461914},{"date":"2015-03-31","close":69.34747314453125},{"date":"2015-04-30","close":70.50712585449219},{"date":"2015-05-29","close":71.81330871582031},{"date":"2015-06-30","close":69.1328125},{"date":"2015-07-31","close":65.77782440185547},{"date":"2015-08-31","close":59.24099349975586},{"date":"2015-09-30","close":56.05274200439453},{"date":"2015-10-30","close":63.444496154785156},{"date":"2015-11-30","close":64.59333038330078},{"date":"2015-12-31","close":57.34465408325195},{"date":"2016-01-29","close":54.0192985534668},{"date":"2016-02-29","close":64.30760955810547},{"date":"2016-03-31","close":68.22870635986328},{"date":"2016-04-29","close":68.84783172607422},{"date":"2016-05-31","close":78.25929260253906},{"date":"2016-06-30","close":75.22716522216797},{"date":"2016-07-29","close":79.43792724609375},{"date":"2016-08-31","close":89.09512329101562},{"date":"2016-09-30","close":89.90731048583984},{"date":"2016-10-31","close":90.35851287841797},{"date":"2016-11-30","close":96.31439971923828},{"date":"2016-12-30","close":101.37708282470703},{"date":"2017-01-31","close":102.71610260009766},{"date":"2017-02-28","close":108.85106658935547},{"date":"2017-03-31","close":111.39007568359375},{"date":"2017-04-28","close":113.53013610839844},{"date":"2017-05-31","close":105.31376647949219},{"date":"2017-06-30","close":110.25777435302734},{"date":"2017-07-31","close":115.41985321044922},{"date":"2017-08-31","close":99.57180786132812},{"date":"2017-09-29","close":107.95294952392578},{"date":"2017-10-31","close":115.41400146484375},{"date":"2017-11-30","close":116.93534851074219},{"date":"2017-12-29","close":133.64659118652344},{"date":"2018-01-31","close":131.20010375976562},{"date":"2018-02-28","close":122.65547943115234},{"date":"2018-03-29","close":124.7322006225586},{"date":"2018-04-30","close":117.651123046875},{"date":"2018-05-31","close":115.20265197753906},{"date":"2018-06-29","close":117.7519302368164},{"date":"2018-07-31","close":122.97879791259766},{"date":"2018-08-31","close":127.81266784667969},{"date":"2018-09-28","close":127.70235443115234},{"date":"2018-10-31","close":112.78075408935547},{"date":"2018-11-30","close":110.70295715332031},{"date":"2018-12-31","close":110.06402587890625},{"date":"2019-01-31","close":119.55341339111328},{"date":"2019-02-28","close":125.5168228149414},{"date":"2019-03-29","close":122.52130126953125},{"date":"2019-04-30","close":134.93797302246094},{"date":"2019-05-31","close":116.45853424072266},{"date":"2019-06-28","close":131.0042266845703},{"date":"2019-07-31","close":131.32872009277344},{"date":"2019-08-30","close":126.41157531738281},{"date":"2019-09-30","close":135.9882049560547},{"date":"2019-10-31","close":145.7972869873047},{"date":"2019-11-29","close":154.183837890625},{"date":"2019-12-31","close":151.7557373046875},{"date":"2020-01-31","close":157.36598205566406},{"date":"2020-02-28","close":135.7127227783203},{"date":"2020-03-31","close":126.1576919555664},{"date":"2020-04-30","close":150.2926788330078},{"date":"2020-05-29","close":176.3040008544922},{"date":"2020-06-30","close":177.57705688476562},{"date":"2020-07-31","close":181.24635314941406},{"date":"2020-08-31","close":174.92381286621094},{"date":"2020-09-30","close":179.92327880859375},{"date":"2020-10-30","close":181.43333435058594},{"date":"2020-11-30","close":191.16958618164062},{"date":"2020-12-31","close":188.86666870117188},{"date":"2021-01-29","close":168.22714233398438},{"date":"2021-02-26","close":181.2163543701172},{"date":"2021-03-31","close":187.12158203125},{"date":"2021-04-30","close":199.11102294921875},{"date":"2021-05-28","close":209.1972198486328},{"date":"2021-06-30","close":207.14004516601562},{"date":"2021-07-30","close":213.38702392578125},{"date":"2021-08-31","close":225.6540985107422},{"date":"2021-09-30","close":225.22848510742188},{"date":"2021-10-29","close":240.4171142578125},{"date":"2021-11-30","close":240.39817810058594},{"date":"2021-12-31","close":241.91624450683594},{"date":"2022-01-31","close":220.3752899169922},{"date":"2022-02-28","close":215.12110900878906},{"date":"2022-03-31","close":215.68153381347656},{"date":"2022-04-29","close":204.86325073242188},{"date":"2022-05-31","close":207.45884704589844},{"date":"2022-06-30","close":192.75735473632812},{"date":"2022-07-29","close":219.9418182373047},{"date":"2022-08-31","close":216.88153076171875},{"date":"2022-09-30","close":202.65634155273438},{"date":"2022-10-31","close":214.80982971191406},{"date":"2022-11-30","close":225.77944946289062},{"date":"2022-12-30","close":227.57835388183594},{"date":"2023-01-31","close":232.92027282714844},{"date":"2023-02-28","close":210.83489990234375},{"date":"2023-03-31","close":213.34983825683594},{"date":"2023-04-28","close":207.6383819580078},{"date":"2023-05-31","close":209.82142639160156},{"date":"2023-06-30","close":238.9459228515625},{"date":"2023-07-31","close":242.24827575683594},{"date":"2023-08-31","close":235.74624633789062},{"date":"2023-09-29","close":215.49720764160156},{"date":"2023-10-31","close":205.28094482421875},{"date":"2023-11-30","close":227.24879455566406},{"date":"2023-12-29","close":255.7681884765625},{"date":"2024-01-31","close":243.72340393066406},{"date":"2024-02-29","close":257.87078857421875},{"date":"2024-03-28","close":266.50048828125},{"date":"2024-04-30","close":250.62925720214844},{"date":"2024-05-31","close":228.4182891845703},{"date":"2024-06-28","close":225.7129364013672},{"date":"2024-07-31","close":243.60923767089844},{"date":"2024-08-30","close":250.43148803710938},{"date":"2024-09-30","close":256.3564758300781},{"date":"2024-10-31","close":241.9685821533203},{"date":"2024-11-29","close":254.7556610107422},{"date":"2024-12-31","close":204.24185180664062},{"date":"2025-01-31","close":215.76388549804688},{"date":"2025-02-28","close":206.03480529785156},{"date":"2025-03-31","close":198.380126953125},{"date":"2025-04-30","close":186.43128967285156},{"date":"2025-05-30","close":208.4801025390625},{"date":"2025-06-30","close":211.59146118164062},{"date":"2025-07-31","close":211.43353271484375},{"date":"2025-08-29","close":222.17251586914062},{"date":"2025-09-30","close":224.8324737548828},{"date":"2025-10-31","close":229.7858123779297},{"date":"2025-11-28","close":235.4425506591797},{"date":"2025-12-31","close":239.015869140625},{"date":"2026-01-30","close":272.9153137207031},{"date":"2026-02-27","close":291.7140808105469},{"date":"2026-03-31","close":265.3082580566406},{"date":"2026-04-30","close":287.635009765625},{"date":"2026-05-29","close":286.5181579589844},{"date":"2026-06-30","close":301.69000244140625},{"date":"2026-07-31","close":297.7799987792969},{"date":"2026-08-31","close":321.7200012207031},{"date":"2026-09-04","close":318.3599853515625}],"NEE":[{"date":"2014-01-31","close":16.517005920410156},{"date":"2014-02-28","close":16.550918579101562},{"date":"2014-03-31","close":17.316984176635742},{"date":"2014-04-30","close":18.083036422729492},{"date":"2014-05-30","close":17.764381408691406},{"date":"2014-06-30","close":18.69858169555664},{"date":"2014-07-31","close":17.131244659423828},{"date":"2014-08-29","close":18.098936080932617},{"date":"2014-09-30","close":17.258787155151367},{"date":"2014-10-31","close":18.424331665039062},{"date":"2014-11-28","close":19.326684951782227},{"date":"2014-12-31","close":19.67844581604004},{"date":"2015-01-30","close":20.224607467651367},{"date":"2015-02-27","close":19.294559478759766},{"date":"2015-03-31","close":19.40459442138672},{"date":"2015-04-30","close":18.82272720336914},{"date":"2015-05-29","close":19.232257843017578},{"date":"2015-06-30","close":18.42230987548828},{"date":"2015-07-31","close":19.76972770690918},{"date":"2015-08-31","close":18.63648796081543},{"date":"2015-09-30","close":18.47362518310547},{"date":"2015-10-30","close":19.44133949279785},{"date":"2015-11-30","close":19.057104110717773},{"date":"2015-12-31","close":19.826190948486328},{"date":"2016-01-29","close":21.318540573120117},{"date":"2016-02-29","close":21.692907333374023},{"date":"2016-03-31","close":22.75428009033203},{"date":"2016-04-29","close":22.60814666748047},{"date":"2016-05-31","close":23.266498565673828},{"date":"2016-06-30","close":25.257667541503906},{"date":"2016-07-29","close":24.848976135253906},{"date":"2016-08-31","close":23.590158462524414},{"date":"2016-09-30","close":23.859336853027344},{"date":"2016-10-31","close":24.967256546020508},{"date":"2016-11-30","close":22.45215606689453},{"date":"2016-12-30","close":23.480119705200195},{"date":"2017-01-31","close":24.317426681518555},{"date":"2017-02-28","close":25.94577980041504},{"date":"2017-03-31","close":25.424877166748047},{"date":"2017-04-28","close":26.452817916870117},{"date":"2017-05-31","close":28.211387634277344},{"date":"2017-06-30","close":27.950101852416992},{"date":"2017-07-31","close":29.13888168334961},{"date":"2017-08-31","close":30.21739959716797},{"date":"2017-09-29","close":29.422361373901367},{"date":"2017-10-31","close":31.132883071899414},{"date":"2017-11-30","close":31.930099487304688},{"date":"2017-12-29","close":31.55632972717285},{"date":"2018-01-31","close":32.00688171386719},{"date":"2018-02-28","close":30.96002197265625},{"date":"2018-03-29","close":33.23497009277344},{"date":"2018-04-30","close":33.35298538208008},{"date":"2018-05-31","close":33.7396125793457},{"date":"2018-06-29","close":34.22079086303711},{"date":"2018-07-31","close":34.32527160644531},{"date":"2018-08-31","close":35.07804489135742},{"date":"2018-09-28","close":34.5624885559082},{"date":"2018-10-31","close":35.57297134399414},{"date":"2018-11-30","close":37.70734405517578},{"date":"2018-12-31","close":36.07005310058594},{"date":"2019-01-31","close":37.14082336425781},{"date":"2019-02-28","close":39.21491622924805},{"date":"2019-03-29","close":40.384769439697266},{"date":"2019-04-30","close":40.61873245239258},{"date":"2019-05-31","close":41.668094635009766},{"date":"2019-06-28","close":43.066070556640625},{"date":"2019-07-31","close":43.55168914794922},{"date":"2019-08-30","close":46.31386947631836},{"date":"2019-09-30","close":49.25447463989258},{"date":"2019-10-31","close":50.38546371459961},{"date":"2019-11-29","close":49.694358825683594},{"date":"2019-12-31","close":51.46687698364258},{"date":"2020-01-31","close":57.001224517822266},{"date":"2020-02-28","close":54.00026321411133},{"date":"2020-03-31","close":51.406654357910156},{"date":"2020-04-30","close":49.377044677734375},{"date":"2020-05-29","close":54.59847640991211},{"date":"2020-06-30","close":51.59314727783203},{"date":"2020-07-31","close":60.299774169921875},{"date":"2020-08-31","close":60.27355194091797},{"date":"2020-09-30","close":59.925933837890625},{"date":"2020-10-30","close":63.22493362426758},{"date":"2020-11-30","close":63.851158142089844},{"date":"2020-12-31","close":66.9400405883789},{"date":"2021-01-29","close":70.16773986816406},{"date":"2021-02-26","close":64.0902328491211},{"date":"2021-03-31","close":65.94806671142578},{"date":"2021-04-30","close":67.60527801513672},{"date":"2021-05-28","close":63.863460540771484},{"date":"2021-06-30","close":64.253662109375},{"date":"2021-07-30","close":68.3045883178711},{"date":"2021-08-31","close":73.98140716552734},{"date":"2021-09-30","close":69.16321563720703},{"date":"2021-10-29","close":75.16173553466797},{"date":"2021-11-30","close":76.77748107910156},{"date":"2021-12-31","close":82.59905242919922},{"date":"2022-01-31","close":69.11565399169922},{"date":"2022-02-28","close":69.63190460205078},{"date":"2022-03-31","close":75.36116790771484},{"date":"2022-04-29","close":63.182044982910156},{"date":"2022-05-31","close":67.72018432617188},{"date":"2022-06-30","close":69.3038101196289},{"date":"2022-07-29","close":75.59357452392578},{"date":"2022-08-31","close":76.47262573242188},{"date":"2022-09-30","close":70.49401092529297},{"date":"2022-10-31","close":69.67587280273438},{"date":"2022-11-30","close":76.53571319580078},{"date":"2022-12-30","close":75.54173278808594},{"date":"2023-01-31","close":67.43637084960938},{"date":"2023-02-28","close":64.59796142578125},{"date":"2023-03-31","close":70.10011291503906},{"date":"2023-04-28","close":69.69085693359375},{"date":"2023-05-31","close":67.23668670654297},{"date":"2023-06-30","close":67.91397857666016},{"date":"2023-07-31","close":67.0902328491211},{"date":"2023-08-31","close":61.564483642578125},{"date":"2023-09-29","close":52.799835205078125},{"date":"2023-10-31","close":53.730674743652344},{"date":"2023-11-30","close":54.363014221191406},{"date":"2023-12-29","close":56.434959411621094},{"date":"2024-01-31","close":54.47451400756836},{"date":"2024-02-29","close":51.747684478759766},{"date":"2024-03-28","close":59.923797607421875},{"date":"2024-04-30","close":62.79293441772461},{"date":"2024-05-31","close":75.02897644042969},{"date":"2024-06-28","close":66.82350158691406},{"date":"2024-07-31","close":72.08936309814453},{"date":"2024-08-30","close":76.469482421875},{"date":"2024-09-30","close":80.28775024414062},{"date":"2024-10-31","close":75.2727279663086},{"date":"2024-11-29","close":75.22261047363281},{"date":"2024-12-31","close":68.5484848022461},{"date":"2025-01-31","close":68.4241714477539},{"date":"2025-02-28","close":67.6479263305664},{"date":"2025-03-31","close":68.34204864501953},{"date":"2025-04-30","close":64.47618103027344},{"date":"2025-05-30","close":68.10103607177734},{"date":"2025-06-30","close":67.4664077758789},{"date":"2025-07-31","close":69.06026458740234},{"date":"2025-08-29","close":70.56388092041016},{"date":"2025-09-30","close":73.93292236328125},{"date":"2025-10-31","close":79.72102355957031},{"date":"2025-11-28","close":85.0824203491211},{"date":"2025-12-31","close":79.15652465820312},{"date":"2026-01-30","close":86.66989135742188},{"date":"2026-02-27","close":93.08817291259766},{"date":"2026-03-31","close":92.20464324951172},{"date":"2026-04-30","close":97.16828918457031},{"date":"2026-05-29","close":86.37733459472656},{"date":"2026-06-30","close":87.7699966430664},{"date":"2026-07-31","close":86.27124786376953},{"date":"2026-08-31","close":82.33999633789062},{"date":"2026-09-04","close":83.43000030517578}],"NEM":[{"date":"2014-01-31","close":16.63251495361328},{"date":"2014-02-28","close":17.91075897216797},{"date":"2014-03-31","close":18.161418914794922},{"date":"2014-04-30","close":19.238405227661133},{"date":"2014-05-30","close":17.73528289794922},{"date":"2014-06-30","close":19.732789993286133},{"date":"2014-07-31","close":19.321693420410156},{"date":"2014-08-29","close":21.012638092041016},{"date":"2014-09-30","close":17.89665412902832},{"date":"2014-10-31","close":14.56578254699707},{"date":"2014-11-28","close":14.286267280578613},{"date":"2014-12-31","close":14.693634033203125},{"date":"2015-01-30","close":19.55264663696289},{"date":"2015-02-27","close":20.47001838684082},{"date":"2015-03-31","close":16.89708709716797},{"date":"2015-04-30","close":20.617401123046875},{"date":"2015-05-29","close":21.201135635375977},{"date":"2015-06-30","close":18.19890022277832},{"date":"2015-07-31","close":13.376509666442871},{"date":"2015-08-31","close":13.298598289489746},{"date":"2015-09-30","close":12.539504051208496},{"date":"2015-10-30","close":15.184733390808105},{"date":"2015-11-30","close":14.365412712097168},{"date":"2015-12-31","close":14.05582332611084},{"date":"2016-01-29","close":15.595004081726074},{"date":"2016-02-29","close":20.181320190429688},{"date":"2016-03-31","close":20.78689193725586},{"date":"2016-04-29","close":27.34829330444336},{"date":"2016-05-31","close":25.34623908996582},{"date":"2016-06-30","close":30.615398406982422},{"date":"2016-07-29","close":34.43450164794922},{"date":"2016-08-31","close":29.926713943481445},{"date":"2016-09-30","close":30.767501831054688},{"date":"2016-10-31","close":29.005550384521484},{"date":"2016-11-30","close":25.40334701538086},{"date":"2016-12-30","close":26.719688415527344},{"date":"2017-01-31","close":28.452896118164062},{"date":"2017-02-28","close":26.85301971435547},{"date":"2017-03-31","close":25.888368606567383},{"date":"2017-04-28","close":26.556007385253906},{"date":"2017-05-31","close":26.823055267333984},{"date":"2017-06-30","close":25.47831153869629},{"date":"2017-07-31","close":29.238317489624023},{"date":"2017-08-31","close":30.158647537231445},{"date":"2017-09-29","close":29.563570022583008},{"date":"2017-10-31","close":28.49956703186035},{"date":"2017-11-30","close":29.153728485107422},{"date":"2017-12-29","close":29.633485794067383},{"date":"2018-01-31","close":31.99500846862793},{"date":"2018-02-28","close":30.170555114746094},{"date":"2018-03-29","close":30.969284057617188},{"date":"2018-04-30","close":31.14366912841797},{"date":"2018-05-31","close":30.858308792114258},{"date":"2018-06-29","close":30.000219345092773},{"date":"2018-07-31","close":29.18079948425293},{"date":"2018-08-31","close":24.68593978881836},{"date":"2018-09-28","close":24.13968849182129},{"date":"2018-10-31","close":24.71520233154297},{"date":"2018-11-30","close":25.850248336791992},{"date":"2018-12-31","close":27.811925888061523},{"date":"2019-01-31","close":27.37849235534668},{"date":"2019-02-28","close":27.38651466369629},{"date":"2019-03-29","close":28.82787322998047},{"date":"2019-04-30","close":25.65618324279785},{"date":"2019-05-31","close":27.3330020904541},{"date":"2019-06-28","close":31.90699005126953},{"date":"2019-07-31","close":30.289669036865234},{"date":"2019-08-30","close":33.084747314453125},{"date":"2019-09-30","close":31.56663703918457},{"date":"2019-10-31","close":33.07337951660156},{"date":"2019-11-29","close":31.966217041015625},{"date":"2019-12-31","close":36.29914855957031},{"date":"2020-01-31","close":37.644187927246094},{"date":"2020-02-28","close":37.28495788574219},{"date":"2020-03-31","close":37.93477249145508},{"date":"2020-04-30","close":49.83127212524414},{"date":"2020-05-29","close":48.9851188659668},{"date":"2020-06-30","close":51.94678497314453},{"date":"2020-07-31","close":58.22346115112305},{"date":"2020-08-31","close":56.60801315307617},{"date":"2020-09-30","close":53.58922576904297},{"date":"2020-10-30","close":53.07403564453125},{"date":"2020-11-30","close":49.678775787353516},{"date":"2020-12-31","close":50.922080993652344},{"date":"2021-01-29","close":50.67551040649414},{"date":"2021-02-26","close":46.237152099609375},{"date":"2021-03-31","close":51.746246337890625},{"date":"2021-04-30","close":53.58359146118164},{"date":"2021-05-28","close":63.08800506591797},{"date":"2021-06-30","close":54.824161529541016},{"date":"2021-07-30","close":54.339752197265625},{"date":"2021-08-31","close":50.16177749633789},{"date":"2021-09-30","close":47.41737747192383},{"date":"2021-10-29","close":47.15540313720703},{"date":"2021-11-30","close":47.95879364013672},{"date":"2021-12-31","close":54.69230651855469},{"date":"2022-01-31","close":53.942726135253906},{"date":"2022-02-28","close":58.37843322753906},{"date":"2022-03-31","close":70.56298828125},{"date":"2022-04-29","close":64.70123291015625},{"date":"2022-05-31","close":60.26053237915039},{"date":"2022-06-30","close":53.42861557006836},{"date":"2022-07-29","close":40.54377746582031},{"date":"2022-08-31","close":37.033809661865234},{"date":"2022-09-30","close":38.13661575317383},{"date":"2022-10-31","close":38.39974594116211},{"date":"2022-11-30","close":43.07268524169922},{"date":"2022-12-30","close":43.333499908447266},{"date":"2023-01-31","close":48.594120025634766},{"date":"2023-02-28","close":40.03758239746094},{"date":"2023-03-31","close":45.4320068359375},{"date":"2023-04-28","close":43.93058395385742},{"date":"2023-05-31","close":37.95777893066406},{"date":"2023-06-30","close":39.932899475097656},{"date":"2023-07-31","close":40.176273345947266},{"date":"2023-08-31","close":36.9000244140625},{"date":"2023-09-29","close":34.94783020019531},{"date":"2023-10-31","close":35.439659118652344},{"date":"2023-11-30","close":38.39078903198242},{"date":"2023-12-29","close":39.53706741333008},{"date":"2024-01-31","close":32.96506118774414},{"date":"2024-02-29","close":29.85100746154785},{"date":"2024-03-28","close":34.505611419677734},{"date":"2024-04-30","close":39.12688446044922},{"date":"2024-05-31","close":40.37849044799805},{"date":"2024-06-28","close":40.55311965942383},{"date":"2024-07-31","close":47.526668548583984},{"date":"2024-08-30","close":51.71079635620117},{"date":"2024-09-30","close":52.02090072631836},{"date":"2024-10-31","close":44.22506332397461},{"date":"2024-11-29","close":41.061607360839844},{"date":"2024-12-31","close":36.44046401977539},{"date":"2025-01-31","close":41.825279235839844},{"date":"2025-02-28","close":41.94275665283203},{"date":"2025-03-31","close":47.54945373535156},{"date":"2025-04-30","close":51.882877349853516},{"date":"2025-05-30","close":52.16535568237305},{"date":"2025-06-30","close":57.647064208984375},{"date":"2025-07-31","close":61.4466667175293},{"date":"2025-08-29","close":73.61727142333984},{"date":"2025-09-30","close":83.70045471191406},{"date":"2025-10-31","close":80.38460540771484},{"date":"2025-11-28","close":90.33582305908203},{"date":"2025-12-31","close":99.41619873046875},{"date":"2026-01-30","close":111.86189270019531},{"date":"2026-02-27","close":129.43521118164062},{"date":"2026-03-31","close":107.9978256225586},{"date":"2026-04-30","close":110.83120727539062},{"date":"2026-05-29","close":109.80999755859375},{"date":"2026-06-30","close":93.4000015258789},{"date":"2026-07-31","close":93.51533508300781},{"date":"2026-08-31","close":125.79812622070312},{"date":"2026-09-04","close":128.08999633789062}],"NFLX":[{"date":"2014-01-31","close":5.847570896148682},{"date":"2014-02-28","close":6.366143226623535},{"date":"2014-03-31","close":5.0289998054504395},{"date":"2014-04-30","close":4.600571155548096},{"date":"2014-05-30","close":5.968999862670898},{"date":"2014-06-30","close":6.294285774230957},{"date":"2014-07-31","close":6.0388569831848145},{"date":"2014-08-29","close":6.823429107666016},{"date":"2014-09-30","close":6.445428848266602},{"date":"2014-10-31","close":5.611000061035156},{"date":"2014-11-28","close":4.9512858390808105},{"date":"2014-12-31","close":4.880143165588379},{"date":"2015-01-30","close":6.311429023742676},{"date":"2015-02-27","close":6.78442907333374},{"date":"2015-03-31","close":5.952713966369629},{"date":"2015-04-30","close":7.949999809265137},{"date":"2015-05-29","close":8.915143013000488},{"date":"2015-06-30","close":9.384857177734375},{"date":"2015-07-31","close":11.430999755859375},{"date":"2015-08-31","close":11.503000259399414},{"date":"2015-09-30","close":10.326000213623047},{"date":"2015-10-30","close":10.838000297546387},{"date":"2015-11-30","close":12.333000183105469},{"date":"2015-12-31","close":11.437999725341797},{"date":"2016-01-29","close":9.184000015258789},{"date":"2016-02-29","close":9.340999603271484},{"date":"2016-03-31","close":10.222999572753906},{"date":"2016-04-29","close":9.003000259399414},{"date":"2016-05-31","close":10.256999969482422},{"date":"2016-06-30","close":9.14799976348877},{"date":"2016-07-29","close":9.125},{"date":"2016-08-31","close":9.744999885559082},{"date":"2016-09-30","close":9.854999542236328},{"date":"2016-10-31","close":12.487000465393066},{"date":"2016-11-30","close":11.699999809265137},{"date":"2016-12-30","close":12.380000114440918},{"date":"2017-01-31","close":14.071000099182129},{"date":"2017-02-28","close":14.213000297546387},{"date":"2017-03-31","close":14.781000137329102},{"date":"2017-04-28","close":15.220000267028809},{"date":"2017-05-31","close":16.30699920654297},{"date":"2017-06-30","close":14.940999984741211},{"date":"2017-07-31","close":18.166000366210938},{"date":"2017-08-31","close":17.47100067138672},{"date":"2017-09-29","close":18.135000228881836},{"date":"2017-10-31","close":19.64299964904785},{"date":"2017-11-30","close":18.757999420166016},{"date":"2017-12-29","close":19.195999145507812},{"date":"2018-01-31","close":27.030000686645508},{"date":"2018-02-28","close":29.13800048828125},{"date":"2018-03-29","close":29.53499984741211},{"date":"2018-04-30","close":31.246000289916992},{"date":"2018-05-31","close":35.15999984741211},{"date":"2018-06-29","close":39.143001556396484},{"date":"2018-07-31","close":33.744998931884766},{"date":"2018-08-31","close":36.768001556396484},{"date":"2018-09-28","close":37.41299819946289},{"date":"2018-10-31","close":30.17799949645996},{"date":"2018-11-30","close":28.613000869750977},{"date":"2018-12-31","close":26.766000747680664},{"date":"2019-01-31","close":33.95000076293945},{"date":"2019-02-28","close":35.810001373291016},{"date":"2019-03-29","close":35.65599822998047},{"date":"2019-04-30","close":37.05400085449219},{"date":"2019-05-31","close":34.327999114990234},{"date":"2019-06-28","close":36.731998443603516},{"date":"2019-07-31","close":32.29899978637695},{"date":"2019-08-30","close":29.375},{"date":"2019-09-30","close":26.761999130249023},{"date":"2019-10-31","close":28.740999221801758},{"date":"2019-11-29","close":31.465999603271484},{"date":"2019-12-31","close":32.356998443603516},{"date":"2020-01-31","close":34.50899887084961},{"date":"2020-02-28","close":36.90299987792969},{"date":"2020-03-31","close":37.54999923706055},{"date":"2020-04-30","close":41.98500061035156},{"date":"2020-05-29","close":41.972999572753906},{"date":"2020-06-30","close":45.50400161743164},{"date":"2020-07-31","close":48.88800048828125},{"date":"2020-08-31","close":52.95600128173828},{"date":"2020-09-30","close":50.00299835205078},{"date":"2020-10-30","close":47.57400131225586},{"date":"2020-11-30","close":49.06999969482422},{"date":"2020-12-31","close":54.073001861572266},{"date":"2021-01-29","close":53.23899841308594},{"date":"2021-02-26","close":53.8849983215332},{"date":"2021-03-31","close":52.16600036621094},{"date":"2021-04-30","close":51.34700012207031},{"date":"2021-05-28","close":50.28099822998047},{"date":"2021-06-30","close":52.82099914550781},{"date":"2021-07-30","close":51.75699996948242},{"date":"2021-08-31","close":56.91899871826172},{"date":"2021-09-30","close":61.034000396728516},{"date":"2021-10-29","close":69.03099822998047},{"date":"2021-11-30","close":64.19000244140625},{"date":"2021-12-31","close":60.24399948120117},{"date":"2022-01-31","close":42.7140007019043},{"date":"2022-02-28","close":39.45199966430664},{"date":"2022-03-31","close":37.45899963378906},{"date":"2022-04-29","close":19.035999298095703},{"date":"2022-05-31","close":19.743999481201172},{"date":"2022-06-30","close":17.48699951171875},{"date":"2022-07-29","close":22.489999771118164},{"date":"2022-08-31","close":22.356000900268555},{"date":"2022-09-30","close":23.54400062561035},{"date":"2022-10-31","close":29.187999725341797},{"date":"2022-11-30","close":30.55299949645996},{"date":"2022-12-30","close":29.488000869750977},{"date":"2023-01-31","close":35.38600158691406},{"date":"2023-02-28","close":32.2130012512207},{"date":"2023-03-31","close":34.54800033569336},{"date":"2023-04-28","close":32.99300003051758},{"date":"2023-05-31","close":39.52299880981445},{"date":"2023-06-30","close":44.04899978637695},{"date":"2023-07-31","close":43.89699935913086},{"date":"2023-08-31","close":43.36800003051758},{"date":"2023-09-29","close":37.7599983215332},{"date":"2023-10-31","close":41.16899871826172},{"date":"2023-11-30","close":47.39699935913086},{"date":"2023-12-29","close":48.6879997253418},{"date":"2024-01-31","close":56.4109992980957},{"date":"2024-02-29","close":60.29199981689453},{"date":"2024-03-28","close":60.733001708984375},{"date":"2024-04-30","close":55.06399917602539},{"date":"2024-05-31","close":64.16200256347656},{"date":"2024-06-28","close":67.48799896240234},{"date":"2024-07-31","close":62.834999084472656},{"date":"2024-08-30","close":70.13500213623047},{"date":"2024-09-30","close":70.927001953125},{"date":"2024-10-31","close":75.60299682617188},{"date":"2024-11-29","close":88.68099975585938},{"date":"2024-12-31","close":89.13200378417969},{"date":"2025-01-31","close":97.6760025024414},{"date":"2025-02-28","close":98.05599975585938},{"date":"2025-03-31","close":93.25299835205078},{"date":"2025-04-30","close":113.1719970703125},{"date":"2025-05-30","close":120.7229995727539},{"date":"2025-06-30","close":133.91299438476562},{"date":"2025-07-31","close":115.94000244140625},{"date":"2025-08-29","close":120.82499694824219},{"date":"2025-09-30","close":119.89199829101562},{"date":"2025-10-31","close":111.88600158691406},{"date":"2025-11-28","close":107.58000183105469},{"date":"2025-12-31","close":93.76000213623047},{"date":"2026-01-30","close":83.48999786376953},{"date":"2026-02-27","close":96.23999786376953},{"date":"2026-03-31","close":96.1500015258789},{"date":"2026-04-30","close":93.61000061035156},{"date":"2026-05-29","close":86.0199966430664},{"date":"2026-06-30","close":71.4000015258789},{"date":"2026-07-31","close":71.70999908447266},{"date":"2026-08-31","close":81.05000305175781},{"date":"2026-09-04","close":78.25}],"NI":[{"date":"2014-01-31","close":9.160499572753906},{"date":"2014-02-28","close":9.349692344665527},{"date":"2014-03-31","close":9.540338516235352},{"date":"2014-04-30","close":9.820530891418457},{"date":"2014-05-30","close":10.104440689086914},{"date":"2014-06-30","close":10.637107849121094},{"date":"2014-07-31","close":10.255958557128906},{"date":"2014-08-29","close":10.797607421875},{"date":"2014-09-30","close":11.154172897338867},{"date":"2014-10-31","close":11.519394874572754},{"date":"2014-11-28","close":11.459138870239258},{"date":"2014-12-31","close":11.617988586425781},{"date":"2015-01-30","close":11.84804630279541},{"date":"2015-02-27","close":11.821178436279297},{"date":"2015-03-31","close":12.165536880493164},{"date":"2015-04-30","close":12.032139778137207},{"date":"2015-05-29","close":13.074071884155273},{"date":"2015-06-30","close":12.633464813232422},{"date":"2015-07-31","close":12.425308227539062},{"date":"2015-08-31","close":11.948509216308594},{"date":"2015-09-30","close":13.201001167297363},{"date":"2015-10-30","close":13.745670318603516},{"date":"2015-11-30","close":13.767190933227539},{"date":"2015-12-31","close":13.996768951416016},{"date":"2016-01-29","close":15.072887420654297},{"date":"2016-02-29","close":15.52208423614502},{"date":"2016-03-31","close":17.02515411376953},{"date":"2016-04-29","close":16.52583885192871},{"date":"2016-05-31","close":17.3626766204834},{"date":"2016-06-30","close":19.2983341217041},{"date":"2016-07-29","close":18.792844772338867},{"date":"2016-08-31","close":17.53315544128418},{"date":"2016-09-30","close":17.65765953063965},{"date":"2016-10-31","close":17.159809112548828},{"date":"2016-11-30","close":16.185989379882812},{"date":"2016-12-30","close":16.33354377746582},{"date":"2017-01-31","close":16.503225326538086},{"date":"2017-02-28","close":17.779743194580078},{"date":"2017-03-31","close":17.690513610839844},{"date":"2017-04-28","close":18.162681579589844},{"date":"2017-05-31","close":19.52581787109375},{"date":"2017-06-30","close":18.994047164916992},{"date":"2017-07-31","close":19.648038864135742},{"date":"2017-08-31","close":20.258731842041016},{"date":"2017-09-29","close":19.293670654296875},{"date":"2017-10-31","close":20.01422691345215},{"date":"2017-11-30","close":20.894638061523438},{"date":"2017-12-29","close":19.482946395874023},{"date":"2018-01-31","close":18.731557846069336},{"date":"2018-02-28","close":17.70465850830078},{"date":"2018-03-29","close":18.30170249938965},{"date":"2018-04-30","close":18.820266723632812},{"date":"2018-05-31","close":19.522457122802734},{"date":"2018-06-29","close":20.27866554260254},{"date":"2018-07-31","close":20.3531551361084},{"date":"2018-08-31","close":21.045074462890625},{"date":"2018-09-28","close":19.37359046936035},{"date":"2018-10-31","close":19.865753173828125},{"date":"2018-11-30","close":20.69610023498535},{"date":"2018-12-31","close":19.857919692993164},{"date":"2019-01-31","close":21.369789123535156},{"date":"2019-02-28","close":21.294832229614258},{"date":"2019-03-29","close":22.620824813842773},{"date":"2019-04-30","close":22.084684371948242},{"date":"2019-05-31","close":22.140335083007812},{"date":"2019-06-28","close":22.89556884765625},{"date":"2019-07-31","close":23.762535095214844},{"date":"2019-08-30","close":23.650482177734375},{"date":"2019-09-30","close":23.946613311767578},{"date":"2019-10-31","close":22.607505798339844},{"date":"2019-11-29","close":21.3255558013916},{"date":"2019-12-31","close":22.446260452270508},{"date":"2020-01-31","close":23.63146209716797},{"date":"2020-02-28","close":21.93973159790039},{"date":"2020-03-31","close":20.275171279907227},{"date":"2020-04-30","close":20.549571990966797},{"date":"2020-05-29","close":19.502042770385742},{"date":"2020-06-30","close":18.610004425048828},{"date":"2020-07-31","close":20.18060302734375},{"date":"2020-08-31","close":18.29047203063965},{"date":"2020-09-30","close":18.15841293334961},{"date":"2020-10-30","close":19.13235855102539},{"date":"2020-11-30","close":20.156864166259766},{"date":"2020-12-31","close":19.107378005981445},{"date":"2021-01-29","close":18.449363708496094},{"date":"2021-02-26","close":18.166542053222656},{"date":"2021-03-31","close":20.277563095092773},{"date":"2021-04-30","close":22.073577880859375},{"date":"2021-05-28","close":21.632444381713867},{"date":"2021-06-30","close":20.78411102294922},{"date":"2021-07-30","close":21.196029663085938},{"date":"2021-08-31","close":21.09334945678711},{"date":"2021-09-30","close":20.733945846557617},{"date":"2021-10-29","close":21.299095153808594},{"date":"2021-11-30","close":21.160964965820312},{"date":"2021-12-31","close":23.83737564086914},{"date":"2022-01-31","close":25.192855834960938},{"date":"2022-02-28","close":25.17860984802246},{"date":"2022-03-31","close":27.676456451416016},{"date":"2022-04-29","close":25.543331146240234},{"date":"2022-05-31","close":27.5871524810791},{"date":"2022-06-30","close":25.86788558959961},{"date":"2022-07-29","close":26.881649017333984},{"date":"2022-08-31","close":26.094654083251953},{"date":"2022-09-30","close":22.274627685546875},{"date":"2022-10-31","close":22.92915153503418},{"date":"2022-11-30","close":24.937349319458008},{"date":"2022-12-30","close":24.473234176635742},{"date":"2023-01-31","close":24.767765045166016},{"date":"2023-02-28","close":24.708341598510742},{"date":"2023-03-31","close":25.18575668334961},{"date":"2023-04-28","close":25.864713668823242},{"date":"2023-05-31","close":24.43787956237793},{"date":"2023-06-30","close":24.855932235717773},{"date":"2023-07-31","close":25.529354095458984},{"date":"2023-08-31","close":24.53898811340332},{"date":"2023-09-29","close":22.631624221801758},{"date":"2023-10-31","close":23.30343246459961},{"date":"2023-11-30","close":23.74801254272461},{"date":"2023-12-29","close":24.590862274169922},{"date":"2024-01-31","close":24.053659439086914},{"date":"2024-02-29","close":24.382230758666992},{"date":"2024-03-28","close":25.879220962524414},{"date":"2024-04-30","close":26.31593894958496},{"date":"2024-05-31","close":27.449432373046875},{"date":"2024-06-28","close":27.213289260864258},{"date":"2024-07-31","close":29.769134521484375},{"date":"2024-08-30","close":31.493364334106445},{"date":"2024-09-30","close":33.00801086425781},{"date":"2024-10-31","close":33.7484245300293},{"date":"2024-11-29","close":36.560794830322266},{"date":"2024-12-31","close":35.2841911315918},{"date":"2025-01-31","close":35.80250930786133},{"date":"2025-02-28","close":39.467872619628906},{"date":"2025-03-31","close":38.771549224853516},{"date":"2025-04-30","close":38.09230041503906},{"date":"2025-05-30","close":38.51111602783203},{"date":"2025-06-30","close":39.29029846191406},{"date":"2025-07-31","close":41.619789123535156},{"date":"2025-08-29","close":41.443302154541016},{"date":"2025-09-30","close":42.45315933227539},{"date":"2025-10-31","close":41.56266784667969},{"date":"2025-11-28","close":43.5564079284668},{"date":"2025-12-31","close":41.21721267700195},{"date":"2026-01-30","close":43.71432876586914},{"date":"2026-02-27","close":47.00547790527344},{"date":"2026-03-31","close":46.36946487426758},{"date":"2026-04-30","close":48.279998779296875},{"date":"2026-05-29","close":46.220001220703125},{"date":"2026-06-30","close":47.54999923706055},{"date":"2026-07-31","close":44.43000030517578},{"date":"2026-08-31","close":40.91999816894531},{"date":"2026-09-04","close":41.38999938964844}],"NKE":[{"date":"2014-01-31","close":31.134765625},{"date":"2014-02-28","close":33.566734313964844},{"date":"2014-03-31","close":31.663333892822266},{"date":"2014-04-30","close":31.273208618164062},{"date":"2014-05-30","close":33.074928283691406},{"date":"2014-06-30","close":33.35015869140625},{"date":"2014-07-31","close":33.169532775878906},{"date":"2014-08-29","close":33.8822021484375},{"date":"2014-09-30","close":38.476043701171875},{"date":"2014-10-31","close":40.102210998535156},{"date":"2014-11-28","close":42.82831573486328},{"date":"2014-12-31","close":41.593135833740234},{"date":"2015-01-30","close":39.906044006347656},{"date":"2015-02-27","close":42.13459777832031},{"date":"2015-03-31","close":43.5272216796875},{"date":"2015-04-30","close":42.880802154541016},{"date":"2015-05-29","close":44.22899627685547},{"date":"2015-06-30","close":46.991416931152344},{"date":"2015-07-31","close":50.123592376708984},{"date":"2015-08-31","close":48.614051818847656},{"date":"2015-09-30","close":53.63067626953125},{"date":"2015-10-30","close":57.1458740234375},{"date":"2015-11-30","close":57.691043853759766},{"date":"2015-12-31","close":54.648170471191406},{"date":"2016-01-29","close":54.2197380065918},{"date":"2016-02-29","close":53.85248947143555},{"date":"2016-03-31","close":53.88615417480469},{"date":"2016-04-29","close":51.66828155517578},{"date":"2016-05-31","close":48.407230377197266},{"date":"2016-06-30","close":48.531063079833984},{"date":"2016-07-29","close":48.794830322265625},{"date":"2016-08-31","close":50.67628479003906},{"date":"2016-09-30","close":46.41800308227539},{"date":"2016-10-31","close":44.2403564453125},{"date":"2016-11-30","close":44.143375396728516},{"date":"2016-12-30","close":44.97511672973633},{"date":"2017-01-31","close":46.80666732788086},{"date":"2017-02-28","close":50.57598114013672},{"date":"2017-03-31","close":49.46433639526367},{"date":"2017-04-28","close":49.18031311035156},{"date":"2017-05-31","close":47.03239440917969},{"date":"2017-06-30","close":52.54518508911133},{"date":"2017-07-31","close":52.5897216796875},{"date":"2017-08-31","close":47.19403076171875},{"date":"2017-09-29","close":46.33610916137695},{"date":"2017-10-31","close":49.142189025878906},{"date":"2017-11-30","close":53.99474334716797},{"date":"2017-12-29","close":56.08387756347656},{"date":"2018-01-31","close":61.167747497558594},{"date":"2018-02-28","close":60.100738525390625},{"date":"2018-03-29","close":59.75193786621094},{"date":"2018-04-30","close":61.50565719604492},{"date":"2018-05-31","close":64.57239532470703},{"date":"2018-06-29","close":71.85932922363281},{"date":"2018-07-31","close":69.36122131347656},{"date":"2018-08-31","close":74.3145751953125},{"date":"2018-09-28","close":76.59282684326172},{"date":"2018-10-31","close":67.84144592285156},{"date":"2018-11-30","close":68.11534881591797},{"date":"2018-12-31","close":67.22672271728516},{"date":"2019-01-31","close":74.2449722290039},{"date":"2019-02-28","close":77.73596954345703},{"date":"2019-03-29","close":76.5541763305664},{"date":"2019-04-30","close":79.84505462646484},{"date":"2019-05-31","close":70.32212829589844},{"date":"2019-06-28","close":76.5302505493164},{"date":"2019-07-31","close":78.4263916015625},{"date":"2019-08-30","close":77.2306137084961},{"date":"2019-09-30","close":85.84024047851562},{"date":"2019-10-31","close":81.84619140625},{"date":"2019-11-29","close":85.67020416259766},{"date":"2019-12-31","close":92.83611297607422},{"date":"2020-01-31","close":88.24516296386719},{"date":"2020-02-28","close":82.13118743896484},{"date":"2020-03-31","close":76.02972412109375},{"date":"2020-04-30","close":80.10963439941406},{"date":"2020-05-29","close":90.81106567382812},{"date":"2020-06-30","close":90.32283782958984},{"date":"2020-07-31","close":89.91748809814453},{"date":"2020-08-31","close":103.3004379272461},{"date":"2020-09-30","close":115.9025650024414},{"date":"2020-10-30","close":110.8617172241211},{"date":"2020-11-30","close":124.35936737060547},{"date":"2020-12-31","close":130.87242126464844},{"date":"2021-01-29","close":123.58272552490234},{"date":"2021-02-26","close":124.93705749511719},{"date":"2021-03-31","close":123.18508911132812},{"date":"2021-04-30","close":122.93482208251953},{"date":"2021-05-28","close":126.7496337890625},{"date":"2021-06-30","close":143.49659729003906},{"date":"2021-07-30","close":155.59010314941406},{"date":"2021-08-31","close":153.26980590820312},{"date":"2021-09-30","close":135.11813354492188},{"date":"2021-10-29","close":155.64218139648438},{"date":"2021-11-30","close":157.45645141601562},{"date":"2021-12-31","close":155.3440704345703},{"date":"2022-01-31","close":138.00802612304688},{"date":"2022-02-28","close":127.27083587646484},{"date":"2022-03-31","close":125.70227813720703},{"date":"2022-04-29","close":116.49131774902344},{"date":"2022-05-31","close":111.02640533447266},{"date":"2022-06-30","close":95.70896911621094},{"date":"2022-07-29","close":107.62109375},{"date":"2022-08-31","close":99.68904876708984},{"date":"2022-09-30","close":78.06439208984375},{"date":"2022-10-31","close":87.04291534423828},{"date":"2022-11-30","close":103.018310546875},{"date":"2022-12-30","close":110.23043060302734},{"date":"2023-01-31","close":119.95246887207031},{"date":"2023-02-28","close":111.90727996826172},{"date":"2023-03-31","close":115.86363983154297},{"date":"2023-04-28","close":119.71820068359375},{"date":"2023-05-31","close":99.44397735595703},{"date":"2023-06-30","close":104.61483001708984},{"date":"2023-07-31","close":104.63378143310547},{"date":"2023-08-31","close":96.4063949584961},{"date":"2023-09-29","close":90.93795013427734},{"date":"2023-10-31","close":97.73785400390625},{"date":"2023-11-30","close":104.87060546875},{"date":"2023-12-29","close":103.6014633178711},{"date":"2024-01-31","close":96.88365173339844},{"date":"2024-02-29","close":99.17381286621094},{"date":"2024-03-28","close":89.99957275390625},{"date":"2024-04-30","close":88.3524169921875},{"date":"2024-05-31","close":91.02423858642578},{"date":"2024-06-28","close":72.45984649658203},{"date":"2024-07-31","close":71.96952819824219},{"date":"2024-08-30","close":80.10289001464844},{"date":"2024-09-30","close":85.3658218383789},{"date":"2024-10-31","close":74.48263549804688},{"date":"2024-11-29","close":76.06634521484375},{"date":"2024-12-31","close":73.44570922851562},{"date":"2025-01-31","close":74.63956451416016},{"date":"2025-02-28","close":77.0951919555664},{"date":"2025-03-31","close":61.92588806152344},{"date":"2025-04-30","close":55.019222259521484},{"date":"2025-05-30","close":59.10663986206055},{"date":"2025-06-30","close":69.7613525390625},{"date":"2025-07-31","close":73.34564971923828},{"date":"2025-08-29","close":75.9774169921875},{"date":"2025-09-30","close":68.83078002929688},{"date":"2025-10-31","close":63.75706481933594},{"date":"2025-11-28","close":63.796546936035156},{"date":"2025-12-31","close":63.28990936279297},{"date":"2026-01-30","close":61.40243911743164},{"date":"2026-02-27","close":61.77000045776367},{"date":"2026-03-31","close":52.81999969482422},{"date":"2026-04-30","close":44.36000061035156},{"date":"2026-05-29","close":46.22999954223633},{"date":"2026-06-30","close":41.04999923706055},{"date":"2026-07-31","close":41.27218246459961},{"date":"2026-08-31","close":38.650001525878906},{"date":"2026-09-04","close":38.400001525878906}],"NOC":[{"date":"2014-01-31","close":94.21111297607422},{"date":"2014-02-28","close":99.18875885009766},{"date":"2014-03-31","close":101.11466217041016},{"date":"2014-04-30","close":99.58212280273438},{"date":"2014-05-30","close":100.19810485839844},{"date":"2014-06-30","close":98.61539459228516},{"date":"2014-07-31","close":101.615966796875},{"date":"2014-08-29","close":105.45048522949219},{"date":"2014-09-30","close":109.21361541748047},{"date":"2014-10-31","close":114.35266876220703},{"date":"2014-11-28","close":117.39496612548828},{"date":"2014-12-31","close":122.77620697021484},{"date":"2015-01-30","close":130.7396697998047},{"date":"2015-02-27","close":138.61207580566406},{"date":"2015-03-31","close":134.63888549804688},{"date":"2015-04-30","close":128.8505096435547},{"date":"2015-05-29","close":133.8218536376953},{"date":"2015-06-30","close":133.35946655273438},{"date":"2015-07-31","close":145.4486846923828},{"date":"2015-08-31","close":138.3282470703125},{"date":"2015-09-30","close":140.19528198242188},{"date":"2015-10-30","close":158.61196899414062},{"date":"2015-11-30","close":158.11053466796875},{"date":"2015-12-31","close":160.1891326904297},{"date":"2016-01-29","close":157.007568359375},{"date":"2016-02-29","close":163.77175903320312},{"date":"2016-03-31","close":168.61111450195312},{"date":"2016-04-29","close":175.73382568359375},{"date":"2016-05-31","close":181.19520568847656},{"date":"2016-06-30","close":190.18206787109375},{"date":"2016-07-29","close":185.3479766845703},{"date":"2016-08-31","close":182.2127685546875},{"date":"2016-09-30","close":183.82809448242188},{"date":"2016-10-31","close":196.75917053222656},{"date":"2016-11-30","close":214.50186157226562},{"date":"2016-12-30","close":200.55819702148438},{"date":"2017-01-31","close":197.54005432128906},{"date":"2017-02-28","close":213.07046508789062},{"date":"2017-03-31","close":205.84727478027344},{"date":"2017-04-28","close":212.8750457763672},{"date":"2017-05-31","close":224.3514404296875},{"date":"2017-06-30","close":223.03944396972656},{"date":"2017-07-31","close":228.617431640625},{"date":"2017-08-31","close":237.3831329345703},{"date":"2017-09-29","close":250.90878295898438},{"date":"2017-10-31","close":257.7196044921875},{"date":"2017-11-30","close":268.0709533691406},{"date":"2017-12-29","close":268.5171203613281},{"date":"2018-01-31","close":297.931396484375},{"date":"2018-02-28","close":306.25177001953125},{"date":"2018-03-29","close":306.4395751953125},{"date":"2018-04-30","close":282.6700744628906},{"date":"2018-05-31","close":287.2432861328125},{"date":"2018-06-29","close":271.0772705078125},{"date":"2018-07-31","close":264.72540283203125},{"date":"2018-08-31","close":264.02813720703125},{"date":"2018-09-28","close":280.7283935546875},{"date":"2018-10-31","close":231.7068328857422},{"date":"2018-11-30","close":230.93899536132812},{"date":"2018-12-31","close":217.627197265625},{"date":"2019-01-31","close":244.86392211914062},{"date":"2019-02-28","close":258.7491455078125},{"date":"2019-03-29","close":240.58070373535156},{"date":"2019-04-30","close":258.7046203613281},{"date":"2019-05-31","close":271.7666320800781},{"date":"2019-06-28","close":289.564697265625},{"date":"2019-07-31","close":309.69287109375},{"date":"2019-08-30","close":329.6777038574219},{"date":"2019-09-30","close":337.0870056152344},{"date":"2019-10-31","close":317.0213317871094},{"date":"2019-11-29","close":317.57061767578125},{"date":"2019-12-31","close":310.5290222167969},{"date":"2020-01-31","close":338.1540832519531},{"date":"2020-02-28","close":297.95269775390625},{"date":"2020-03-31","close":274.1319885253906},{"date":"2020-04-30","close":299.61090087890625},{"date":"2020-05-29","close":305.00567626953125},{"date":"2020-06-30","close":279.74627685546875},{"date":"2020-07-31","close":295.73358154296875},{"date":"2020-08-31","close":313.0488586425781},{"date":"2020-09-30","close":288.2688293457031},{"date":"2020-10-30","close":264.813720703125},{"date":"2020-11-30","close":277.4688415527344},{"date":"2020-12-31","close":279.7270202636719},{"date":"2021-01-29","close":263.1024169921875},{"date":"2021-02-26","close":269.0303955078125},{"date":"2021-03-31","close":298.52911376953125},{"date":"2021-04-30","close":326.9393310546875},{"date":"2021-05-28","close":338.91876220703125},{"date":"2021-06-30","close":336.6585388183594},{"date":"2021-07-30","close":336.2786865234375},{"date":"2021-08-31","close":342.078369140625},{"date":"2021-09-30","close":335.0544128417969},{"date":"2021-10-29","close":332.3286437988281},{"date":"2021-11-30","close":325.9112548828125},{"date":"2021-12-31","close":361.6699523925781},{"date":"2022-01-31","close":345.6267395019531},{"date":"2022-02-28","close":414.7727966308594},{"date":"2022-03-31","close":419.53826904296875},{"date":"2022-04-29","close":412.2023620605469},{"date":"2022-05-31","close":440.6348571777344},{"date":"2022-06-30","close":450.6156311035156},{"date":"2022-07-29","close":450.92626953125},{"date":"2022-08-31","close":451.6496276855469},{"date":"2022-09-30","close":444.4023742675781},{"date":"2022-10-31","close":518.7559814453125},{"date":"2022-11-30","close":505.57666015625},{"date":"2022-12-30","close":517.2564697265625},{"date":"2023-01-31","close":424.7568664550781},{"date":"2023-02-28","close":441.5958557128906},{"date":"2023-03-31","close":439.32177734375},{"date":"2023-04-28","close":438.8936767578125},{"date":"2023-05-31","close":416.15936279296875},{"date":"2023-06-30","close":435.5678405761719},{"date":"2023-07-31","close":425.2472229003906},{"date":"2023-08-31","close":415.6643981933594},{"date":"2023-09-29","close":422.4787902832031},{"date":"2023-10-31","close":452.4617919921875},{"date":"2023-11-30","close":457.8578186035156},{"date":"2023-12-29","close":451.0934753417969},{"date":"2024-01-31","close":430.49200439453125},{"date":"2024-02-29","close":446.0577392578125},{"date":"2024-03-28","close":463.1252136230469},{"date":"2024-04-30","close":469.2884826660156},{"date":"2024-05-31","close":438.0719299316406},{"date":"2024-06-28","close":423.66943359375},{"date":"2024-07-31","close":470.6768493652344},{"date":"2024-08-30","close":508.47137451171875},{"date":"2024-09-30","close":515.2230224609375},{"date":"2024-10-31","close":496.63641357421875},{"date":"2024-11-29","close":477.7376403808594},{"date":"2024-12-31","close":459.80743408203125},{"date":"2025-01-31","close":477.4241027832031},{"date":"2025-02-28","close":452.4099426269531},{"date":"2025-03-31","close":503.9123840332031},{"date":"2025-04-30","close":478.8058166503906},{"date":"2025-05-30","close":477.1031494140625},{"date":"2025-06-30","close":494.4286804199219},{"date":"2025-07-31","close":570.207763671875},{"date":"2025-08-29","close":583.4887084960938},{"date":"2025-09-30","close":604.9229125976562},{"date":"2025-10-31","close":579.2396240234375},{"date":"2025-11-28","close":568.1204223632812},{"date":"2025-12-31","close":568.3895874023438},{"date":"2026-01-30","close":690.0499267578125},{"date":"2026-02-27","close":724.3800048828125},{"date":"2026-03-31","close":682.239990234375},{"date":"2026-04-30","close":579.47998046875},{"date":"2026-05-29","close":563.6799926757812},{"date":"2026-06-30","close":509.30999755859375},{"date":"2026-07-31","close":540.0239868164062},{"date":"2026-08-31","close":539.7000122070312},{"date":"2026-09-04","close":514.97998046875}],"NOW":[{"date":"2014-01-31","close":12.685999870300293},{"date":"2014-02-28","close":13.612000465393066},{"date":"2014-03-31","close":11.984000205993652},{"date":"2014-04-30","close":9.944000244140625},{"date":"2014-05-30","close":10.461999893188477},{"date":"2014-06-30","close":12.392000198364258},{"date":"2014-07-31","close":11.760000228881836},{"date":"2014-08-29","close":12.22599983215332},{"date":"2014-09-30","close":11.755999565124512},{"date":"2014-10-31","close":13.586000442504883},{"date":"2014-11-28","close":12.791999816894531},{"date":"2014-12-31","close":13.569999694824219},{"date":"2015-01-30","close":14.579999923706055},{"date":"2015-02-27","close":15.251999855041504},{"date":"2015-03-31","close":15.755999565124512},{"date":"2015-04-30","close":14.972000122070312},{"date":"2015-05-29","close":15.321999549865723},{"date":"2015-06-30","close":14.862000465393066},{"date":"2015-07-31","close":16.100000381469727},{"date":"2015-08-31","close":14.192000389099121},{"date":"2015-09-30","close":13.890000343322754},{"date":"2015-10-30","close":16.329999923706055},{"date":"2015-11-30","close":17.402000427246094},{"date":"2015-12-31","close":17.312000274658203},{"date":"2016-01-29","close":12.442000389099121},{"date":"2016-02-29","close":10.998000144958496},{"date":"2016-03-31","close":12.236000061035156},{"date":"2016-04-29","close":14.295999526977539},{"date":"2016-05-31","close":14.326000213623047},{"date":"2016-06-30","close":13.279999732971191},{"date":"2016-07-29","close":14.984000205993652},{"date":"2016-08-31","close":14.534000396728516},{"date":"2016-09-30","close":15.829999923706055},{"date":"2016-10-31","close":17.582000732421875},{"date":"2016-11-30","close":16.6299991607666},{"date":"2016-12-30","close":14.868000030517578},{"date":"2017-01-31","close":18.124000549316406},{"date":"2017-02-28","close":17.384000778198242},{"date":"2017-03-31","close":17.493999481201172},{"date":"2017-04-28","close":18.895999908447266},{"date":"2017-05-31","close":20.93000030517578},{"date":"2017-06-30","close":21.200000762939453},{"date":"2017-07-31","close":22.09000015258789},{"date":"2017-08-31","close":23.238000869750977},{"date":"2017-09-29","close":23.506000518798828},{"date":"2017-10-31","close":25.27400016784668},{"date":"2017-11-30","close":24.600000381469727},{"date":"2017-12-29","close":26.077999114990234},{"date":"2018-01-31","close":29.77400016784668},{"date":"2018-02-28","close":32.20199966430664},{"date":"2018-03-29","close":33.09000015258789},{"date":"2018-04-30","close":33.22800064086914},{"date":"2018-05-31","close":35.52199935913086},{"date":"2018-06-29","close":34.49399948120117},{"date":"2018-07-31","close":35.19200134277344},{"date":"2018-08-31","close":39.27199935913086},{"date":"2018-09-28","close":39.125999450683594},{"date":"2018-10-31","close":36.20800018310547},{"date":"2018-11-30","close":37.05400085449219},{"date":"2018-12-31","close":35.61000061035156},{"date":"2019-01-31","close":44.00400161743164},{"date":"2019-02-28","close":47.88800048828125},{"date":"2019-03-29","close":49.29800033569336},{"date":"2019-04-30","close":54.301998138427734},{"date":"2019-05-31","close":52.38600158691406},{"date":"2019-06-28","close":54.91400146484375},{"date":"2019-07-31","close":55.47800064086914},{"date":"2019-08-30","close":52.36800003051758},{"date":"2019-09-30","close":50.77000045776367},{"date":"2019-10-31","close":49.45199966430664},{"date":"2019-11-29","close":56.608001708984375},{"date":"2019-12-31","close":56.4640007019043},{"date":"2020-01-31","close":67.64600372314453},{"date":"2020-02-28","close":65.21800231933594},{"date":"2020-03-31","close":57.316001892089844},{"date":"2020-04-30","close":70.30799865722656},{"date":"2020-05-29","close":77.58599853515625},{"date":"2020-06-30","close":81.01200103759766},{"date":"2020-07-31","close":87.83999633789062},{"date":"2020-08-31","close":96.40399932861328},{"date":"2020-09-30","close":97},{"date":"2020-10-30","close":99.51399993896484},{"date":"2020-11-30","close":106.91000366210938},{"date":"2020-12-31","close":110.08599853515625},{"date":"2021-01-29","close":108.63200378417969},{"date":"2021-02-26","close":106.69200134277344},{"date":"2021-03-31","close":100.02200317382812},{"date":"2021-04-30","close":101.27400207519531},{"date":"2021-05-28","close":94.7760009765625},{"date":"2021-06-30","close":109.91000366210938},{"date":"2021-07-30","close":117.5780029296875},{"date":"2021-08-31","close":128.72799682617188},{"date":"2021-09-30","close":124.4540023803711},{"date":"2021-10-29","close":139.552001953125},{"date":"2021-11-30","close":129.5399932861328},{"date":"2021-12-31","close":129.82200622558594},{"date":"2022-01-31","close":117.15599822998047},{"date":"2022-02-28","close":115.98400115966797},{"date":"2022-03-31","close":111.37799835205078},{"date":"2022-04-29","close":95.62000274658203},{"date":"2022-05-31","close":93.49400329589844},{"date":"2022-06-30","close":95.10399627685547},{"date":"2022-07-29","close":89.33200073242188},{"date":"2022-08-31","close":86.92400360107422},{"date":"2022-09-30","close":75.52200317382812},{"date":"2022-10-31","close":84.14800262451172},{"date":"2022-11-30","close":83.26000213623047},{"date":"2022-12-30","close":77.65399932861328},{"date":"2023-01-31","close":91.0260009765625},{"date":"2023-02-28","close":86.43399810791016},{"date":"2023-03-31","close":92.94400024414062},{"date":"2023-04-28","close":91.88400268554688},{"date":"2023-05-31","close":108.95600128173828},{"date":"2023-06-30","close":112.39399719238281},{"date":"2023-07-31","close":116.5999984741211},{"date":"2023-08-31","close":117.76599884033203},{"date":"2023-09-29","close":111.79199981689453},{"date":"2023-10-31","close":116.37000274658203},{"date":"2023-11-30","close":137.1479949951172},{"date":"2023-12-29","close":141.29800415039062},{"date":"2024-01-31","close":153.0800018310547},{"date":"2024-02-29","close":154.26800537109375},{"date":"2024-03-28","close":152.47999572753906},{"date":"2024-04-30","close":138.66600036621094},{"date":"2024-05-31","close":131.38600158691406},{"date":"2024-06-28","close":157.33399963378906},{"date":"2024-07-31","close":162.8780059814453},{"date":"2024-08-30","close":171},{"date":"2024-09-30","close":178.8780059814453},{"date":"2024-10-31","close":186.59800720214844},{"date":"2024-11-29","close":209.88800048828125},{"date":"2024-12-31","close":212.0240020751953},{"date":"2025-01-31","close":203.67599487304688},{"date":"2025-02-28","close":185.95199584960938},{"date":"2025-03-31","close":159.22799682617188},{"date":"2025-04-30","close":191.0019989013672},{"date":"2025-05-30","close":202.21800231933594},{"date":"2025-06-30","close":205.61599731445312},{"date":"2025-07-31","close":188.62399291992188},{"date":"2025-08-29","close":183.49200439453125},{"date":"2025-09-30","close":184.05599975585938},{"date":"2025-10-31","close":183.8560028076172},{"date":"2025-11-28","close":162.48199462890625},{"date":"2025-12-31","close":153.19000244140625},{"date":"2026-01-30","close":117.01000213623047},{"date":"2026-02-27","close":108.01000213623047},{"date":"2026-03-31","close":104.55000305175781},{"date":"2026-04-30","close":88.30999755859375},{"date":"2026-05-29","close":124.37000274658203},{"date":"2026-06-30","close":99.27999877929688},{"date":"2026-07-31","close":111.2300033569336},{"date":"2026-08-31","close":147.99000549316406},{"date":"2026-09-04","close":141.25999450683594}],"NRG":[{"date":"2014-01-31","close":21.354576110839844},{"date":"2014-02-28","close":22.2900333404541},{"date":"2014-03-31","close":24.383323669433594},{"date":"2014-04-30","close":25.19573974609375},{"date":"2014-05-30","close":27.444257736206055},{"date":"2014-06-30","close":28.645532608032227},{"date":"2014-07-31","close":23.94816780090332},{"date":"2014-08-29","close":23.80893325805664},{"date":"2014-09-30","close":23.576881408691406},{"date":"2014-10-31","close":23.301767349243164},{"date":"2014-11-28","close":24.29663848876953},{"date":"2014-12-31","close":20.946720123291016},{"date":"2015-01-30","close":19.280427932739258},{"date":"2015-02-27","close":18.748767852783203},{"date":"2015-03-31","close":19.694814682006836},{"date":"2015-04-30","close":19.846269607543945},{"date":"2015-05-29","close":19.8148193359375},{"date":"2015-06-30","close":17.990596771240234},{"date":"2015-07-31","close":17.769611358642578},{"date":"2015-08-31","close":15.767059326171875},{"date":"2015-09-30","close":11.754055976867676},{"date":"2015-10-30","close":10.317495346069336},{"date":"2015-11-30","close":9.893269538879395},{"date":"2015-12-31","close":9.4210205078125},{"date":"2016-01-29","close":8.643259048461914},{"date":"2016-02-29","close":8.75698471069336},{"date":"2016-03-31","close":10.568496704101562},{"date":"2016-04-29","close":12.290891647338867},{"date":"2016-05-31","close":13.332767486572266},{"date":"2016-06-30","close":12.2013578414917},{"date":"2016-07-29","close":11.289522171020508},{"date":"2016-08-31","close":9.87833023071289},{"date":"2016-09-30","close":9.144186973571777},{"date":"2016-10-31","close":8.695984840393066},{"date":"2016-11-30","close":9.276808738708496},{"date":"2016-12-30","close":10.029425621032715},{"date":"2017-01-31","close":13.555450439453125},{"date":"2017-02-28","close":13.57183837890625},{"date":"2017-03-31","close":15.325691223144531},{"date":"2017-04-28","close":13.874573707580566},{"date":"2017-05-31","close":13.184952735900879},{"date":"2017-06-30","close":14.137290954589844},{"date":"2017-07-31","close":20.237215042114258},{"date":"2017-08-31","close":20.4755916595459},{"date":"2017-09-29","close":21.034536361694336},{"date":"2017-10-31","close":20.574251174926758},{"date":"2017-11-30","close":22.7551212310791},{"date":"2017-12-29","close":23.438190460205078},{"date":"2018-01-31","close":21.430089950561523},{"date":"2018-02-28","close":21.306499481201172},{"date":"2018-03-29","close":25.154199600219727},{"date":"2018-04-30","close":25.565778732299805},{"date":"2018-05-31","close":28.22956657409668},{"date":"2018-06-29","close":25.318370819091797},{"date":"2018-07-31","close":26.143577575683594},{"date":"2018-08-31","close":29.214433670043945},{"date":"2018-09-28","close":30.87369155883789},{"date":"2018-10-31","close":29.89992904663086},{"date":"2018-11-30","close":31.7506103515625},{"date":"2018-12-31","close":32.717247009277344},{"date":"2019-01-31","close":33.824825286865234},{"date":"2019-02-28","close":34.46146011352539},{"date":"2019-03-29","close":35.1229248046875},{"date":"2019-04-30","close":34.06480026245117},{"date":"2019-05-31","close":28.16530418395996},{"date":"2019-06-28","close":29.058917999267578},{"date":"2019-07-31","close":28.272430419921875},{"date":"2019-08-30","close":30.144014358520508},{"date":"2019-09-30","close":32.79404067993164},{"date":"2019-10-31","close":33.24913787841797},{"date":"2019-11-29","close":32.92591857910156},{"date":"2019-12-31","close":32.9425048828125},{"date":"2020-01-31","close":30.821115493774414},{"date":"2020-02-28","close":27.746524810791016},{"date":"2020-03-31","close":22.775381088256836},{"date":"2020-04-30","close":28.258617401123047},{"date":"2020-05-29","close":30.38243865966797},{"date":"2020-06-30","close":27.441118240356445},{"date":"2020-07-31","close":28.749391555786133},{"date":"2020-08-31","close":29.259586334228516},{"date":"2020-09-30","close":26.138904571533203},{"date":"2020-10-30","close":27.14621925354004},{"date":"2020-11-30","close":28.1163387298584},{"date":"2020-12-31","close":32.23720169067383},{"date":"2021-01-29","close":35.83360290527344},{"date":"2021-02-26","close":31.593448638916016},{"date":"2021-03-31","close":32.649166107177734},{"date":"2021-04-30","close":31.276151657104492},{"date":"2021-05-28","close":28.071704864501953},{"date":"2021-06-30","close":35.18785858154297},{"date":"2021-07-30","close":36.29126739501953},{"date":"2021-08-31","close":40.18966293334961},{"date":"2021-09-30","close":35.93046188354492},{"date":"2021-10-29","close":35.38471221923828},{"date":"2021-11-30","close":31.951791763305664},{"date":"2021-12-31","close":38.21442413330078},{"date":"2022-01-31","close":35.73365020751953},{"date":"2022-02-28","close":33.8632926940918},{"date":"2022-03-31","close":34.32864761352539},{"date":"2022-04-29","close":32.43273162841797},{"date":"2022-05-31","close":41.5933952331543},{"date":"2022-06-30","close":34.48349380493164},{"date":"2022-07-29","close":34.42526626586914},{"date":"2022-08-31","close":37.64437484741211},{"date":"2022-09-30","close":34.89946746826172},{"date":"2022-10-31","close":40.80934143066406},{"date":"2022-11-30","close":39.017032623291016},{"date":"2022-12-30","close":29.24669075012207},{"date":"2023-01-31","close":31.81101417541504},{"date":"2023-02-28","close":30.481678009033203},{"date":"2023-03-31","close":31.876081466674805},{"date":"2023-04-28","close":32.12091064453125},{"date":"2023-05-31","close":31.76369285583496},{"date":"2023-06-30","close":35.14780807495117},{"date":"2023-07-31","close":36.07341766357422},{"date":"2023-08-31","close":35.65562438964844},{"date":"2023-09-29","close":36.576690673828125},{"date":"2023-10-31","close":40.60523986816406},{"date":"2023-11-30","close":45.836585998535156},{"date":"2023-12-29","close":49.534934997558594},{"date":"2024-01-31","close":51.20549392700195},{"date":"2024-02-29","close":53.406639099121094},{"date":"2024-03-28","close":65.34879302978516},{"date":"2024-04-30","close":70.54576873779297},{"date":"2024-05-31","close":78.63227081298828},{"date":"2024-06-28","close":75.58406066894531},{"date":"2024-07-31","close":72.9726791381836},{"date":"2024-08-30","close":82.97541809082031},{"date":"2024-09-30","close":88.91966247558594},{"date":"2024-10-31","close":88.23641967773438},{"date":"2024-11-29","close":99.62777709960938},{"date":"2024-12-31","close":88.45995330810547},{"date":"2025-01-31","close":100.44157409667969},{"date":"2025-02-28","close":104.09488677978516},{"date":"2025-03-31","close":94.00149536132812},{"date":"2025-04-30","close":107.90576171875},{"date":"2025-05-30","close":154.13694763183594},{"date":"2025-06-30","close":158.7640380859375},{"date":"2025-07-31","close":165.30917358398438},{"date":"2025-08-29","close":144.29360961914062},{"date":"2025-09-30","close":160.54103088378906},{"date":"2025-10-31","close":170.36480712890625},{"date":"2025-11-28","close":168.44668579101562},{"date":"2025-12-31","close":158.25978088378906},{"date":"2026-01-30","close":151.6904754638672},{"date":"2026-02-27","close":178.41363525390625},{"date":"2026-03-31","close":145.69381713867188},{"date":"2026-04-30","close":155.10501098632812},{"date":"2026-05-29","close":134.0800018310547},{"date":"2026-06-30","close":146.05999755859375},{"date":"2026-07-31","close":133.8149871826172},{"date":"2026-08-31","close":110.12000274658203},{"date":"2026-09-04","close":119.0199966430664}],"NSC":[{"date":"2014-01-31","close":70.40545654296875},{"date":"2014-02-28","close":70.30196380615234},{"date":"2014-03-31","close":74.3253173828125},{"date":"2014-04-30","close":72.72063446044922},{"date":"2014-05-30","close":77.5055923461914},{"date":"2014-06-30","close":79.25955963134766},{"date":"2014-07-31","close":78.6388931274414},{"date":"2014-08-29","close":82.7696533203125},{"date":"2014-09-30","close":86.32797241210938},{"date":"2014-10-31","close":85.58535766601562},{"date":"2014-11-28","close":86.81377410888672},{"date":"2014-12-31","close":85.23516845703125},{"date":"2015-01-30","close":79.2941665649414},{"date":"2015-02-27","close":85.35470581054688},{"date":"2015-03-31","close":80.47550201416016},{"date":"2015-04-30","close":79.30524444580078},{"date":"2015-05-29","close":72.77272033691406},{"date":"2015-06-30","close":69.10245513916016},{"date":"2015-07-31","close":66.70571899414062},{"date":"2015-08-31","close":62.067691802978516},{"date":"2015-09-30","close":60.86471176147461},{"date":"2015-10-30","close":63.756595611572266},{"date":"2015-11-30","close":76.2882308959961},{"date":"2015-12-31","close":67.88579559326172},{"date":"2016-01-29","close":56.57819747924805},{"date":"2016-02-29","close":59.24578094482422},{"date":"2016-03-31","close":67.40760040283203},{"date":"2016-04-29","close":72.96211242675781},{"date":"2016-05-31","close":68.51691436767578},{"date":"2016-06-30","close":69.3890609741211},{"date":"2016-07-29","close":73.17926025390625},{"date":"2016-08-31","close":77.05213165283203},{"date":"2016-09-30","close":79.64514923095703},{"date":"2016-10-31","close":76.31359100341797},{"date":"2016-11-30","close":87.92488098144531},{"date":"2016-12-30","close":89.25458526611328},{"date":"2017-01-31","close":97.009765625},{"date":"2017-02-28","close":100.48001098632812},{"date":"2017-03-31","close":92.95831298828125},{"date":"2017-04-28","close":97.54108428955078},{"date":"2017-05-31","close":103.50462341308594},{"date":"2017-06-30","close":101.56021118164062},{"date":"2017-07-31","close":93.949462890625},{"date":"2017-08-31","close":101.12389373779297},{"date":"2017-09-29","close":110.95769500732422},{"date":"2017-10-31","close":110.26970672607422},{"date":"2017-11-30","close":116.86002349853516},{"date":"2017-12-29","close":122.14537811279297},{"date":"2018-01-31","close":127.18631744384766},{"date":"2018-02-28","close":117.8014907836914},{"date":"2018-03-29","close":115.00635528564453},{"date":"2018-04-30","close":121.51988220214844},{"date":"2018-05-31","close":129.10107421875},{"date":"2018-06-29","close":128.4370880126953},{"date":"2018-07-31","close":143.871337890625},{"date":"2018-08-31","close":148.6942596435547},{"date":"2018-09-28","close":154.39093017578125},{"date":"2018-10-31","close":143.5536346435547},{"date":"2018-11-30","close":146.74217224121094},{"date":"2018-12-31","close":128.52188110351562},{"date":"2019-01-31","close":144.16383361816406},{"date":"2019-02-28","close":154.8931884765625},{"date":"2019-03-29","close":161.45001220703125},{"date":"2019-04-30","close":176.2482147216797},{"date":"2019-05-31","close":169.30426025390625},{"date":"2019-06-28","close":172.9394989013672},{"date":"2019-07-31","close":165.8164825439453},{"date":"2019-08-30","close":151.77359008789062},{"date":"2019-09-30","close":156.66558837890625},{"date":"2019-10-31","close":159.51663208007812},{"date":"2019-11-29","close":169.5960235595703},{"date":"2019-12-31","close":170.148193359375},{"date":"2020-01-31","close":182.4888458251953},{"date":"2020-02-28","close":160.52920532226562},{"date":"2020-03-31","close":128.52899169921875},{"date":"2020-04-30","close":150.62539672851562},{"date":"2020-05-29","close":157.83717346191406},{"date":"2020-06-30","close":155.42921447753906},{"date":"2020-07-31","close":170.16033935546875},{"date":"2020-08-31","close":189.06982421875},{"date":"2020-09-30","close":190.36868286132812},{"date":"2020-10-30","close":186.0362548828125},{"date":"2020-11-30","close":211.758056640625},{"date":"2020-12-31","close":212.28515625},{"date":"2021-01-29","close":211.4006805419922},{"date":"2021-02-26","close":226.1040802001953},{"date":"2021-03-31","close":240.86915588378906},{"date":"2021-04-30","close":250.4852294921875},{"date":"2021-05-28","close":252.8464813232422},{"date":"2021-06-30","close":238.90341186523438},{"date":"2021-07-30","close":232.08042907714844},{"date":"2021-08-31","close":229.2006378173828},{"date":"2021-09-30","close":216.28245544433594},{"date":"2021-10-29","close":264.9177551269531},{"date":"2021-11-30","close":240.7168426513672},{"date":"2021-12-31","close":270.1542663574219},{"date":"2022-01-31","close":246.81480407714844},{"date":"2022-02-28","close":233.81190490722656},{"date":"2022-03-31","close":259.9712829589844},{"date":"2022-04-29","close":235.051513671875},{"date":"2022-05-31","close":219.47264099121094},{"date":"2022-06-30","close":208.14462280273438},{"date":"2022-07-29","close":230.0131378173828},{"date":"2022-08-31","close":223.756103515625},{"date":"2022-09-30","close":192.94395446777344},{"date":"2022-10-31","close":209.89617919921875},{"date":"2022-11-30","close":237.3665313720703},{"date":"2022-12-30","close":228.03846740722656},{"date":"2023-01-31","close":227.47396850585938},{"date":"2023-02-28","close":209.18479919433594},{"date":"2023-03-31","close":197.25636291503906},{"date":"2023-04-28","close":188.9102020263672},{"date":"2023-05-31","close":194.99893188476562},{"date":"2023-06-30","close":212.4025421142578},{"date":"2023-07-31","close":218.8000946044922},{"date":"2023-08-31","close":193.16232299804688},{"date":"2023-09-29","close":185.5492706298828},{"date":"2023-10-31","close":179.76414489746094},{"date":"2023-11-30","close":207.02188110351562},{"date":"2023-12-29","close":224.3116455078125},{"date":"2024-01-31","close":223.22984313964844},{"date":"2024-02-29","close":241.83154296875},{"date":"2024-03-28","close":243.25363159179688},{"date":"2024-04-30","close":219.8225555419922},{"date":"2024-05-31","close":215.81773376464844},{"date":"2024-06-28","close":206.11167907714844},{"date":"2024-07-31","close":239.58837890625},{"date":"2024-08-30","close":247.27914428710938},{"date":"2024-09-30","close":239.8847198486328},{"date":"2024-10-31","close":241.747802734375},{"date":"2024-11-29","close":267.72979736328125},{"date":"2024-12-31","close":227.7910919189453},{"date":"2025-01-31","close":247.7847137451172},{"date":"2025-02-28","close":239.8031463623047},{"date":"2025-03-31","close":231.1185302734375},{"date":"2025-04-30","close":218.62826538085938},{"date":"2025-05-30","close":242.61688232421875},{"date":"2025-06-30","close":251.30563354492188},{"date":"2025-07-31","close":272.9341735839844},{"date":"2025-08-29","close":276.219482421875},{"date":"2025-09-30","close":296.37506103515625},{"date":"2025-10-31","close":279.57379150390625},{"date":"2025-11-28","close":289.5524597167969},{"date":"2025-12-31","close":286.21173095703125},{"date":"2026-01-30","close":288.7098388671875},{"date":"2026-02-27","close":313.3841552734375},{"date":"2026-03-31","close":285.763671875},{"date":"2026-04-30","close":314.469482421875},{"date":"2026-05-29","close":304.9599914550781},{"date":"2026-06-30","close":314.5899963378906},{"date":"2026-07-31","close":334.15753173828125},{"date":"2026-08-31","close":342.7900085449219},{"date":"2026-09-04","close":329.4599914550781}],"NTAP":[{"date":"2014-01-31","close":31.436771392822266},{"date":"2014-02-28","close":30.003782272338867},{"date":"2014-03-31","close":27.397663116455078},{"date":"2014-04-30","close":26.549562454223633},{"date":"2014-05-30","close":27.593355178833008},{"date":"2014-06-30","close":27.228023529052734},{"date":"2014-07-31","close":29.086685180664062},{"date":"2014-08-29","close":31.572973251342773},{"date":"2014-09-30","close":32.17206954956055},{"date":"2014-10-31","close":32.1855354309082},{"date":"2014-11-28","close":31.997541427612305},{"date":"2014-12-31","close":31.170333862304688},{"date":"2015-01-30","close":28.544204711914062},{"date":"2015-02-27","close":29.186077117919922},{"date":"2015-03-31","close":26.777185440063477},{"date":"2015-04-30","close":27.50046157836914},{"date":"2015-05-29","close":25.33835220336914},{"date":"2015-06-30","close":23.942466735839844},{"date":"2015-07-31","close":23.766799926757812},{"date":"2015-08-31","close":24.384822845458984},{"date":"2015-09-30","close":22.584182739257812},{"date":"2015-10-30","close":26.091203689575195},{"date":"2015-11-30","close":23.528120040893555},{"date":"2015-12-31","close":20.35881233215332},{"date":"2016-01-29","close":16.948932647705078},{"date":"2016-02-29","close":19.197978973388672},{"date":"2016-03-31","close":21.09148597717285},{"date":"2016-04-29","close":18.394865036010742},{"date":"2016-05-31","close":19.86552619934082},{"date":"2016-06-30","close":19.134090423583984},{"date":"2016-07-29","close":20.657447814941406},{"date":"2016-08-31","close":27.117313385009766},{"date":"2016-09-30","close":28.081592559814453},{"date":"2016-10-31","close":26.753585815429688},{"date":"2016-11-30","close":28.818838119506836},{"date":"2016-12-30","close":27.801986694335938},{"date":"2017-01-31","close":30.368391036987305},{"date":"2017-02-28","close":33.15004348754883},{"date":"2017-03-31","close":33.1658935546875},{"date":"2017-04-28","close":31.727252960205078},{"date":"2017-05-31","close":32.236812591552734},{"date":"2017-06-30","close":31.886486053466797},{"date":"2017-07-31","close":34.74518966674805},{"date":"2017-08-31","close":30.93618392944336},{"date":"2017-09-29","close":35.01725769042969},{"date":"2017-10-31","close":35.70601272583008},{"date":"2017-11-30","close":45.42428970336914},{"date":"2017-12-29","close":44.467750549316406},{"date":"2018-01-31","close":49.60926055908203},{"date":"2018-02-28","close":48.842926025390625},{"date":"2018-03-29","close":49.762516021728516},{"date":"2018-04-30","close":53.88055419921875},{"date":"2018-05-31","close":55.28865432739258},{"date":"2018-06-29","close":63.55121612548828},{"date":"2018-07-31","close":63.06023025512695},{"date":"2018-08-31","close":70.61735534667969},{"date":"2018-09-28","close":69.86894989013672},{"date":"2018-10-31","close":64.1484375},{"date":"2018-11-30","close":54.65164566040039},{"date":"2018-12-31","close":48.7672119140625},{"date":"2019-01-31","close":52.46586227416992},{"date":"2019-02-28","close":53.642364501953125},{"date":"2019-03-29","close":57.048500061035156},{"date":"2019-04-30","close":60.26922607421875},{"date":"2019-05-31","close":48.97650909423828},{"date":"2019-06-28","close":51.04476547241211},{"date":"2019-07-31","close":48.7671012878418},{"date":"2019-08-30","close":40.0709114074707},{"date":"2019-09-30","close":43.78116989135742},{"date":"2019-10-31","close":47.03033447265625},{"date":"2019-11-29","close":50.99441909790039},{"date":"2019-12-31","close":52.39152526855469},{"date":"2020-01-31","close":45.29232406616211},{"date":"2020-02-28","close":39.62653732299805},{"date":"2020-03-31","close":35.36024475097656},{"date":"2020-04-30","close":37.575218200683594},{"date":"2020-05-29","close":38.23625183105469},{"date":"2020-06-30","close":38.090309143066406},{"date":"2020-07-31","close":38.451995849609375},{"date":"2020-08-31","close":41.13408279418945},{"date":"2020-09-30","close":38.05272674560547},{"date":"2020-10-30","close":38.51068115234375},{"date":"2020-11-30","close":46.776123046875},{"date":"2020-12-31","close":58.12137985229492},{"date":"2021-01-29","close":58.72902297973633},{"date":"2021-02-26","close":55.33469009399414},{"date":"2021-03-31","close":64.2359619140625},{"date":"2021-04-30","close":66.45452117919922},{"date":"2021-05-28","close":68.83901977539062},{"date":"2021-06-30","close":72.79834747314453},{"date":"2021-07-30","close":71.24591827392578},{"date":"2021-08-31","close":79.60675048828125},{"date":"2021-09-30","close":80.34972381591797},{"date":"2021-10-29","close":80.38373565673828},{"date":"2021-11-30","close":80.00564575195312},{"date":"2021-12-31","close":82.80514526367188},{"date":"2022-01-31","close":78.29481506347656},{"date":"2022-02-28","close":70.9368667602539},{"date":"2022-03-31","close":75.11815643310547},{"date":"2022-04-29","close":66.71197509765625},{"date":"2022-05-31","close":65.52800750732422},{"date":"2022-06-30","close":59.416908264160156},{"date":"2022-07-29","close":65.48033142089844},{"date":"2022-08-31","close":66.21470642089844},{"date":"2022-09-30","close":56.77775573730469},{"date":"2022-10-31","close":64.06600189208984},{"date":"2022-11-30","close":62.53072738647461},{"date":"2022-12-30","close":55.54792785644531},{"date":"2023-01-31","close":61.75297546386719},{"date":"2023-02-28","close":60.18653106689453},{"date":"2023-03-31","close":59.533851623535156},{"date":"2023-04-28","close":59.1064338684082},{"date":"2023-05-31","close":62.35826873779297},{"date":"2023-06-30","close":71.80364990234375},{"date":"2023-07-31","close":73.80048370361328},{"date":"2023-08-31","close":72.5611572265625},{"date":"2023-09-29","close":71.78540802001953},{"date":"2023-10-31","close":69.31275177001953},{"date":"2023-11-30","close":87.03616333007812},{"date":"2023-12-29","close":83.96004486083984},{"date":"2024-01-31","close":83.52967071533203},{"date":"2024-02-29","close":85.36886596679688},{"date":"2024-03-28","close":100.55172729492188},{"date":"2024-04-30","close":98.36980438232422},{"date":"2024-05-31","close":115.9052505493164},{"date":"2024-06-28","close":123.9607925415039},{"date":"2024-07-31","close":122.698974609375},{"date":"2024-08-30","close":116.65003204345703},{"date":"2024-09-30","close":119.34596252441406},{"date":"2024-10-31","close":111.89659881591797},{"date":"2024-11-29","close":119.0096206665039},{"date":"2024-12-31","close":112.64380645751953},{"date":"2025-01-31","close":119.01950073242188},{"date":"2025-02-28","close":97.29185485839844},{"date":"2025-03-31","close":85.62385559082031},{"date":"2025-04-30","close":88.04669189453125},{"date":"2025-05-30","close":97.27810668945312},{"date":"2025-06-30","close":104.52784729003906},{"date":"2025-07-31","close":102.6498031616211},{"date":"2025-08-29","close":111.18670654296875},{"date":"2025-09-30","close":116.7761001586914},{"date":"2025-10-31","close":116.61079406738281},{"date":"2025-11-28","close":110.4525375366211},{"date":"2025-12-31","close":106.02690887451172},{"date":"2026-01-30","close":95.85899353027344},{"date":"2026-02-27","close":98.52533721923828},{"date":"2026-03-31","close":101.86821746826172},{"date":"2026-04-30","close":110.7699966430664},{"date":"2026-05-29","close":174.2899932861328},{"date":"2026-06-30","close":154.75999450683594},{"date":"2026-07-31","close":178.5},{"date":"2026-08-31","close":185.2899932861328},{"date":"2026-09-04","close":185.58999633789062}],"NTRS":[{"date":"2014-01-31","close":43.67851638793945},{"date":"2014-02-28","close":44.860774993896484},{"date":"2014-03-31","close":47.7895393371582},{"date":"2014-04-30","close":43.918853759765625},{"date":"2014-05-30","close":44.0281867980957},{"date":"2014-06-30","close":47.06031036376953},{"date":"2014-07-31","close":49.02451705932617},{"date":"2014-08-29","close":50.827484130859375},{"date":"2014-09-30","close":50.09794235229492},{"date":"2014-10-31","close":48.82396697998047},{"date":"2014-11-28","close":49.877017974853516},{"date":"2014-12-31","close":49.877235412597656},{"date":"2015-01-30","close":48.382381439208984},{"date":"2015-02-27","close":51.675472259521484},{"date":"2015-03-31","close":51.78581237792969},{"date":"2015-04-30","close":54.38811111450195},{"date":"2015-05-29","close":55.42903518676758},{"date":"2015-06-30","close":57.125579833984375},{"date":"2015-07-31","close":57.14797592163086},{"date":"2015-08-31","close":52.179569244384766},{"date":"2015-09-30","close":51.19541549682617},{"date":"2015-10-30","close":52.87038803100586},{"date":"2015-11-30","close":56.287925720214844},{"date":"2015-12-31","close":54.408355712890625},{"date":"2016-01-29","close":46.85352325439453},{"date":"2016-02-29","close":44.815773010253906},{"date":"2016-03-31","close":49.47060012817383},{"date":"2016-04-29","close":53.95687484741211},{"date":"2016-05-31","close":56.249351501464844},{"date":"2016-06-30","close":50.5435676574707},{"date":"2016-07-29","close":51.55809020996094},{"date":"2016-08-31","close":54.13701248168945},{"date":"2016-09-30","close":52.14301681518555},{"date":"2016-10-31","close":55.54045867919922},{"date":"2016-11-30","close":63.299072265625},{"date":"2016-12-30","close":68.6157455444336},{"date":"2017-01-31","close":63.92317199707031},{"date":"2017-02-28","close":67.30586242675781},{"date":"2017-03-31","close":67.00402069091797},{"date":"2017-04-28","close":69.65074920654297},{"date":"2017-05-31","close":67.96269226074219},{"date":"2017-06-30","close":75.55643463134766},{"date":"2017-07-31","close":68.01710510253906},{"date":"2017-08-31","close":69.11444854736328},{"date":"2017-09-29","close":71.7931137084961},{"date":"2017-10-31","close":73.03483581542969},{"date":"2017-11-30","close":76.68955993652344},{"date":"2017-12-29","close":78.3444595336914},{"date":"2018-01-31","close":82.65813446044922},{"date":"2018-02-28","close":83.03461456298828},{"date":"2018-03-29","close":81.20249938964844},{"date":"2018-04-30","close":84.05281066894531},{"date":"2018-05-31","close":80.72218322753906},{"date":"2018-06-29","close":81.33352661132812},{"date":"2018-07-31","close":86.33734130859375},{"date":"2018-08-31","close":84.9460678100586},{"date":"2018-09-28","close":81.15650177001953},{"date":"2018-10-31","close":74.75171661376953},{"date":"2018-11-30","close":78.85204315185547},{"date":"2018-12-31","close":66.84307098388672},{"date":"2019-01-31","close":70.7374038696289},{"date":"2019-02-28","close":74.52776336669922},{"date":"2019-03-29","close":72.77133178710938},{"date":"2019-04-30","close":79.3232650756836},{"date":"2019-05-31","close":68.8353271484375},{"date":"2019-06-28","close":72.93854522705078},{"date":"2019-07-31","close":79.42201232910156},{"date":"2019-08-30","close":71.26097869873047},{"date":"2019-09-30","close":76.17681121826172},{"date":"2019-10-31","close":81.36847686767578},{"date":"2019-11-29","close":87.53968811035156},{"date":"2019-12-31","close":87.28756713867188},{"date":"2020-01-31","close":80.36141967773438},{"date":"2020-02-28","close":72.10426330566406},{"date":"2020-03-31","close":62.61174011230469},{"date":"2020-04-30","close":65.68173217773438},{"date":"2020-05-29","close":65.55728912353516},{"date":"2020-06-30","close":66.3612060546875},{"date":"2020-07-31","close":65.53317260742188},{"date":"2020-08-31","close":68.49406433105469},{"date":"2020-09-30","close":65.78316497802734},{"date":"2020-10-30","close":66.03629302978516},{"date":"2020-11-30","close":78.56522369384766},{"date":"2020-12-31","close":79.17662811279297},{"date":"2021-01-29","close":75.81881713867188},{"date":"2021-02-26","close":80.86829376220703},{"date":"2021-03-31","close":89.97335052490234},{"date":"2021-04-30","close":97.41192626953125},{"date":"2021-05-28","close":103.73770904541016},{"date":"2021-06-30","close":99.5573501586914},{"date":"2021-07-30","close":97.17215728759766},{"date":"2021-08-31","close":102.05445861816406},{"date":"2021-09-30","close":93.40282440185547},{"date":"2021-10-29","close":106.59756469726562},{"date":"2021-11-30","close":100.23844909667969},{"date":"2021-12-31","close":104.2385025024414},{"date":"2022-01-31","close":101.6501693725586},{"date":"2022-02-28","close":99.26231384277344},{"date":"2022-03-31","close":102.14647674560547},{"date":"2022-04-29","close":90.39241027832031},{"date":"2022-05-31","close":98.02377319335938},{"date":"2022-06-30","close":85.17481994628906},{"date":"2022-07-29","close":88.08815002441406},{"date":"2022-08-31","close":83.94769287109375},{"date":"2022-09-30","close":76.12598419189453},{"date":"2022-10-31","close":75.04938507080078},{"date":"2022-11-30","close":82.843505859375},{"date":"2022-12-30","close":79.41188049316406},{"date":"2023-01-31","close":87.02192687988281},{"date":"2023-02-28","close":85.49634552001953},{"date":"2023-03-31","close":79.73292541503906},{"date":"2023-04-28","close":70.71288299560547},{"date":"2023-05-31","close":65.06741333007812},{"date":"2023-06-30","close":67.74638366699219},{"date":"2023-07-31","close":73.21070098876953},{"date":"2023-08-31","close":69.50995635986328},{"date":"2023-09-29","close":64.11825561523438},{"date":"2023-10-31","close":60.82377624511719},{"date":"2023-11-30","close":73.13431549072266},{"date":"2023-12-29","close":78.59919738769531},{"date":"2024-01-31","close":74.18392181396484},{"date":"2024-02-29","close":76.50333404541016},{"date":"2024-03-28","close":83.59955596923828},{"date":"2024-04-30","close":77.46027374267578},{"date":"2024-05-31","close":79.19957733154297},{"date":"2024-06-28","close":79.67720031738281},{"date":"2024-07-31","close":84.10794067382812},{"date":"2024-08-30","close":86.53675842285156},{"date":"2024-09-30","close":86.13774871826172},{"date":"2024-10-31","close":96.17423248291016},{"date":"2024-11-29","close":106.354248046875},{"date":"2024-12-31","close":98.74225616455078},{"date":"2025-01-31","close":108.17334747314453},{"date":"2025-02-28","close":106.17924499511719},{"date":"2025-03-31","close":95.78099060058594},{"date":"2025-04-30","close":91.2468032836914},{"date":"2025-05-30","close":103.63570404052734},{"date":"2025-06-30","close":123.97591400146484},{"date":"2025-07-31","close":127.11468505859375},{"date":"2025-08-29","close":128.3662567138672},{"date":"2025-09-30","close":132.4307403564453},{"date":"2025-10-31","close":126.5963134765625},{"date":"2025-11-28","close":129.22328186035156},{"date":"2025-12-31","close":135.20062255859375},{"date":"2026-01-30","close":147.91000366210938},{"date":"2026-02-27","close":141.63450622558594},{"date":"2026-03-31","close":138.92481994628906},{"date":"2026-04-30","close":165.57106018066406},{"date":"2026-05-29","close":164.68516540527344},{"date":"2026-06-30","close":173.83999633789062},{"date":"2026-07-31","close":182.19000244140625},{"date":"2026-08-31","close":185.55999755859375},{"date":"2026-09-04","close":186.6300048828125}],"NUE":[{"date":"2014-01-31","close":35.919342041015625},{"date":"2014-02-28","close":37.323429107666016},{"date":"2014-03-31","close":37.82225799560547},{"date":"2014-04-30","close":38.727787017822266},{"date":"2014-05-30","close":37.889617919921875},{"date":"2014-06-30","close":37.129947662353516},{"date":"2014-07-31","close":37.86123275756836},{"date":"2014-08-29","close":40.952247619628906},{"date":"2014-09-30","close":41.19799041748047},{"date":"2014-10-31","close":41.031005859375},{"date":"2014-11-28","close":40.704647064208984},{"date":"2014-12-31","close":37.51285934448242},{"date":"2015-01-30","close":33.382999420166016},{"date":"2015-02-27","close":35.96799087524414},{"date":"2015-03-31","close":36.639705657958984},{"date":"2015-04-30","close":37.66495895385742},{"date":"2015-05-29","close":36.462398529052734},{"date":"2015-06-30","close":34.24251174926758},{"date":"2015-07-31","close":34.29689025878906},{"date":"2015-08-31","close":33.63644790649414},{"date":"2015-09-30","close":29.46180534362793},{"date":"2015-10-30","close":33.18867111206055},{"date":"2015-11-30","close":32.52175521850586},{"date":"2015-12-31","close":31.914091110229492},{"date":"2016-01-29","close":30.940032958984375},{"date":"2016-02-29","close":31.15384864807129},{"date":"2016-03-31","close":37.7596549987793},{"date":"2016-04-29","close":39.73944854736328},{"date":"2016-05-31","close":38.72559356689453},{"date":"2016-06-30","close":39.766082763671875},{"date":"2016-07-29","close":43.17045593261719},{"date":"2016-08-31","close":39.0417366027832},{"date":"2016-09-30","close":40.10475540161133},{"date":"2016-10-31","close":39.6181526184082},{"date":"2016-11-30","close":50.437110900878906},{"date":"2016-12-30","close":48.56842041015625},{"date":"2017-01-31","close":47.401554107666016},{"date":"2017-02-28","close":51.05723190307617},{"date":"2017-03-31","close":49.03950500488281},{"date":"2017-04-28","close":50.361568450927734},{"date":"2017-05-31","close":47.709232330322266},{"date":"2017-06-30","close":47.83838653564453},{"date":"2017-07-31","close":47.673057556152344},{"date":"2017-08-31","close":45.55682373046875},{"date":"2017-09-29","close":46.642662048339844},{"date":"2017-10-31","close":48.132503509521484},{"date":"2017-11-30","close":47.85783004760742},{"date":"2017-12-29","close":53.231353759765625},{"date":"2018-01-31","close":56.061187744140625},{"date":"2018-02-28","close":54.7551155090332},{"date":"2018-03-29","close":51.471378326416016},{"date":"2018-04-30","close":51.91793441772461},{"date":"2018-05-31","close":54.083282470703125},{"date":"2018-06-29","close":52.97898483276367},{"date":"2018-07-31","close":56.7341194152832},{"date":"2018-08-31","close":52.97898483276367},{"date":"2018-09-28","close":54.1091423034668},{"date":"2018-10-31","close":50.41658020019531},{"date":"2018-11-30","close":51.516658782958984},{"date":"2018-12-31","close":44.522212982177734},{"date":"2019-01-31","close":52.62574768066406},{"date":"2019-02-28","close":52.04999542236328},{"date":"2019-03-29","close":50.493038177490234},{"date":"2019-04-30","close":49.38539505004883},{"date":"2019-05-31","close":41.53669738769531},{"date":"2019-06-28","close":48.02919387817383},{"date":"2019-07-31","close":47.40159225463867},{"date":"2019-08-30","close":42.69455337524414},{"date":"2019-09-30","close":44.7230339050293},{"date":"2019-10-31","close":47.305747985839844},{"date":"2019-11-29","close":49.5107307434082},{"date":"2019-12-31","close":49.79447937011719},{"date":"2020-01-31","close":42.01740646362305},{"date":"2020-02-28","close":36.584964752197266},{"date":"2020-03-31","close":32.258872985839844},{"date":"2020-04-30","close":36.88903045654297},{"date":"2020-05-29","close":37.847293853759766},{"date":"2020-06-30","close":37.457881927490234},{"date":"2020-07-31","close":37.94633102416992},{"date":"2020-08-31","close":41.121341705322266},{"date":"2020-09-30","close":40.935142517089844},{"date":"2020-10-30","close":43.581417083740234},{"date":"2020-11-30","close":49.00171661376953},{"date":"2020-12-31","close":48.91674041748047},{"date":"2021-01-29","close":44.8150520324707},{"date":"2021-02-26","close":55.014095306396484},{"date":"2021-03-31","close":74.20277404785156},{"date":"2021-04-30","close":76.0423583984375},{"date":"2021-05-28","close":94.78947448730469},{"date":"2021-06-30","close":89.0583267211914},{"date":"2021-07-30","close":96.56881713867188},{"date":"2021-08-31","close":109.13893127441406},{"date":"2021-09-30","close":91.79617309570312},{"date":"2021-10-29","close":104.06175994873047},{"date":"2021-11-30","close":99.03809356689453},{"date":"2021-12-31","close":106.85688781738281},{"date":"2022-01-31","close":94.92147827148438},{"date":"2022-02-28","close":123.2107162475586},{"date":"2022-03-31","close":139.6165008544922},{"date":"2022-04-29","close":145.37400817871094},{"date":"2022-05-31","close":124.41038513183594},{"date":"2022-06-30","close":98.5212173461914},{"date":"2022-07-29","close":128.1407928466797},{"date":"2022-08-31","close":125.4421157836914},{"date":"2022-09-30","close":101.4300537109375},{"date":"2022-10-31","close":124.55256652832031},{"date":"2022-11-30","close":142.1575164794922},{"date":"2022-12-30","close":125.43692016601562},{"date":"2023-01-31","close":160.8478546142578},{"date":"2023-02-28","close":159.34425354003906},{"date":"2023-03-31","close":147.50308227539062},{"date":"2023-04-28","close":141.49681091308594},{"date":"2023-05-31","close":126.10383605957031},{"date":"2023-06-30","close":157.08139038085938},{"date":"2023-07-31","close":164.85023498535156},{"date":"2023-08-31","close":164.85980224609375},{"date":"2023-09-29","close":150.26458740234375},{"date":"2023-10-31","close":142.0377197265625},{"date":"2023-11-30","close":163.35443115234375},{"date":"2023-12-29","close":167.77537536621094},{"date":"2024-01-31","close":180.20140075683594},{"date":"2024-02-29","close":185.3781280517578},{"date":"2024-03-28","close":191.3088836669922},{"date":"2024-04-30","close":162.9170684814453},{"date":"2024-05-31","close":163.22640991210938},{"date":"2024-06-28","close":153.35037231445312},{"date":"2024-07-31","close":158.06492614746094},{"date":"2024-08-30","close":147.36495971679688},{"date":"2024-09-30","close":146.3667755126953},{"date":"2024-10-31","close":138.0914306640625},{"date":"2024-11-29","close":150.60182189941406},{"date":"2024-12-31","close":114.16752624511719},{"date":"2025-01-31","close":125.6322021484375},{"date":"2025-02-28","close":134.47528076171875},{"date":"2025-03-31","close":118.25176239013672},{"date":"2025-04-30","close":117.29859924316406},{"date":"2025-05-30","close":107.4623031616211},{"date":"2025-06-30","close":127.82705688476562},{"date":"2025-07-31","close":141.1781463623047},{"date":"2025-08-29","close":146.76327514648438},{"date":"2025-09-30","close":134.1814727783203},{"date":"2025-10-31","close":148.66671752929688},{"date":"2025-11-28","close":158.01968383789062},{"date":"2025-12-31","close":162.15731811523438},{"date":"2026-01-30","close":176.6820068359375},{"date":"2026-02-27","close":175.84689331054688},{"date":"2026-03-31","close":168.68572998046875},{"date":"2026-04-30","close":224.73805236816406},{"date":"2026-05-29","close":249.38751220703125},{"date":"2026-06-30","close":222.75},{"date":"2026-07-31","close":257.2900085449219},{"date":"2026-08-31","close":249.63999938964844},{"date":"2026-09-04","close":261.07000732421875}],"NVDA":[{"date":"2014-01-31","close":0.36964151263237},{"date":"2014-02-28","close":0.43469342589378357},{"date":"2014-03-31","close":0.42357778549194336},{"date":"2014-04-30","close":0.43682193756103516},{"date":"2014-05-30","close":0.45142635703086853},{"date":"2014-06-30","close":0.4404970407485962},{"date":"2014-07-31","close":0.41578733921051025},{"date":"2014-08-29","close":0.46416226029396057},{"date":"2014-09-30","close":0.44029784202575684},{"date":"2014-10-31","close":0.4663100242614746},{"date":"2014-11-28","close":0.5025542378425598},{"date":"2014-12-31","close":0.4805057644844055},{"date":"2015-01-30","close":0.46013522148132324},{"date":"2015-02-27","close":0.5307119488716125},{"date":"2015-03-31","close":0.5035267472267151},{"date":"2015-04-30","close":0.5340800285339355},{"date":"2015-05-29","close":0.5348601937294006},{"date":"2015-06-30","close":0.48603886365890503},{"date":"2015-07-31","close":0.48217183351516724},{"date":"2015-08-31","close":0.5456052422523499},{"date":"2015-09-30","close":0.5982729196548462},{"date":"2015-10-30","close":0.6885599493980408},{"date":"2015-11-30","close":0.7727900147438049},{"date":"2015-12-31","close":0.8029998540878296},{"date":"2016-01-29","close":0.7135885953903198},{"date":"2016-02-29","close":0.7668029069900513},{"date":"2016-03-31","close":0.8712114691734314},{"date":"2016-04-29","close":0.8687659502029419},{"date":"2016-05-31","close":1.1453464031219482},{"date":"2016-06-30","close":1.1524556875228882},{"date":"2016-07-29","close":1.3998137712478638},{"date":"2016-08-31","close":1.5065282583236694},{"date":"2016-09-30","close":1.6828715801239014},{"date":"2016-10-31","close":1.7477107048034668},{"date":"2016-11-30","close":2.2678492069244385},{"date":"2016-12-30","close":2.625491142272949},{"date":"2017-01-31","close":2.6855080127716064},{"date":"2017-02-28","close":2.499260902404785},{"date":"2017-03-31","close":2.6827399730682373},{"date":"2017-04-28","close":2.5687122344970703},{"date":"2017-05-31","close":3.5588126182556152},{"date":"2017-06-30","close":3.5639891624450684},{"date":"2017-07-31","close":4.006529808044434},{"date":"2017-08-31","close":4.18105936050415},{"date":"2017-09-29","close":4.411285400390625},{"date":"2017-10-31","close":5.103193283081055},{"date":"2017-11-30","close":4.956111431121826},{"date":"2017-12-29","close":4.778075695037842},{"date":"2018-01-31","close":6.06951379776001},{"date":"2018-02-28","close":5.979395389556885},{"date":"2018-03-29","close":5.722181797027588},{"date":"2018-04-30","close":5.556883811950684},{"date":"2018-05-31","close":6.235025405883789},{"date":"2018-06-29","close":5.857003688812256},{"date":"2018-07-31","close":6.0538010597229},{"date":"2018-08-31","close":6.943194389343262},{"date":"2018-09-28","close":6.951603412628174},{"date":"2018-10-31","close":5.215311527252197},{"date":"2018-11-30","close":4.046821117401123},{"date":"2018-12-31","close":3.3057003021240234},{"date":"2019-01-31","close":3.559508800506592},{"date":"2019-02-28","close":3.8236913681030273},{"date":"2019-03-29","close":4.450812339782715},{"date":"2019-04-30","close":4.48650598526001},{"date":"2019-05-31","close":3.3615224361419678},{"date":"2019-06-28","close":4.075467109680176},{"date":"2019-07-31","close":4.186888217926025},{"date":"2019-08-30","close":4.1609787940979},{"date":"2019-09-30","close":4.323927879333496},{"date":"2019-10-31","close":4.993372917175293},{"date":"2019-11-29","close":5.387831687927246},{"date":"2019-12-31","close":5.849205017089844},{"date":"2020-01-31","close":5.877296447753906},{"date":"2020-02-28","close":6.717552185058594},{"date":"2020-03-31","close":6.556621074676514},{"date":"2020-04-30","close":7.26999044418335},{"date":"2020-05-29","close":8.830548286437988},{"date":"2020-06-30","close":9.453954696655273},{"date":"2020-07-31","close":10.565803527832031},{"date":"2020-08-31","close":13.31282901763916},{"date":"2020-09-30","close":13.47214126586914},{"date":"2020-10-30","close":12.479938507080078},{"date":"2020-11-30","close":13.343695640563965},{"date":"2020-12-31","close":13.002532005310059},{"date":"2021-01-29","close":12.937543869018555},{"date":"2021-02-26","close":13.659379959106445},{"date":"2021-03-31","close":13.299189567565918},{"date":"2021-04-30","close":14.95433521270752},{"date":"2021-05-28","close":16.184795379638672},{"date":"2021-06-30","close":19.933547973632812},{"date":"2021-07-30","close":19.43178939819336},{"date":"2021-08-31","close":22.311769485473633},{"date":"2021-09-30","close":20.648231506347656},{"date":"2021-10-29","close":25.48336410522461},{"date":"2021-11-30","close":32.56911087036133},{"date":"2021-12-31","close":29.318384170532227},{"date":"2022-01-31","close":24.408889770507812},{"date":"2022-02-28","close":24.308208465576172},{"date":"2022-03-31","close":27.2047061920166},{"date":"2022-04-29","close":18.491743087768555},{"date":"2022-05-31","close":18.616369247436523},{"date":"2022-06-30","close":15.117033958435059},{"date":"2022-07-29","close":18.112712860107422},{"date":"2022-08-31","close":15.052210807800293},{"date":"2022-09-30","close":12.108988761901855},{"date":"2022-10-31","close":13.463631629943848},{"date":"2022-11-30","close":16.885482788085938},{"date":"2022-12-30","close":14.581602096557617},{"date":"2023-01-31","close":19.49368667602539},{"date":"2023-02-28","close":23.16452980041504},{"date":"2023-03-31","close":27.720121383666992},{"date":"2023-04-28","close":27.692182540893555},{"date":"2023-05-31","close":37.756534576416016},{"date":"2023-06-30","close":42.21975326538086},{"date":"2023-07-31","close":46.63813400268555},{"date":"2023-08-31","close":49.25904083251953},{"date":"2023-09-29","close":43.417999267578125},{"date":"2023-10-31","close":40.70405960083008},{"date":"2023-11-30","close":46.68291473388672},{"date":"2023-12-29","close":49.43413162231445},{"date":"2024-01-31","close":61.41783142089844},{"date":"2024-02-29","close":78.97162628173828},{"date":"2024-03-28","close":90.19991302490234},{"date":"2024-04-30","close":86.25273895263672},{"date":"2024-05-31","close":109.44361877441406},{"date":"2024-06-28","close":123.33671569824219},{"date":"2024-07-31","close":116.82743835449219},{"date":"2024-08-30","close":119.17357635498047},{"date":"2024-09-30","close":121.25054931640625},{"date":"2024-10-31","close":132.55287170410156},{"date":"2024-11-29","close":138.0343017578125},{"date":"2024-12-31","close":134.08973693847656},{"date":"2025-01-31","close":119.89094543457031},{"date":"2025-02-28","close":124.73371124267578},{"date":"2025-03-31","close":108.22832489013672},{"date":"2025-04-30","close":108.76756286621094},{"date":"2025-05-30","close":134.94090270996094},{"date":"2025-06-30","close":157.77984619140625},{"date":"2025-07-31","close":177.6334228515625},{"date":"2025-08-29","close":173.94830322265625},{"date":"2025-09-30","close":186.3423309326172},{"date":"2025-10-31","close":202.23207092285156},{"date":"2025-11-28","close":176.7745361328125},{"date":"2025-12-31","close":186.27279663085938},{"date":"2026-01-30","close":190.8971710205078},{"date":"2026-02-27","close":176.97415161132812},{"date":"2026-03-31","close":174.1969757080078},{"date":"2026-04-30","close":199.33767700195312},{"date":"2026-05-29","close":210.8942108154297},{"date":"2026-06-30","close":200.08999633789062},{"date":"2026-07-31","close":200.75},{"date":"2026-08-31","close":220.77999877929688},{"date":"2026-09-04","close":230.36000061035156}],"NVR":[{"date":"2014-01-31","close":1153.4100341796875},{"date":"2014-02-28","close":1192},{"date":"2014-03-31","close":1147},{"date":"2014-04-30","close":1077},{"date":"2014-05-30","close":1113.6400146484375},{"date":"2014-06-30","close":1150.5999755859375},{"date":"2014-07-31","close":1126.4599609375},{"date":"2014-08-29","close":1173.18994140625},{"date":"2014-09-30","close":1130.02001953125},{"date":"2014-10-31","close":1227.5799560546875},{"date":"2014-11-28","close":1258.6700439453125},{"date":"2014-12-31","close":1275.3299560546875},{"date":"2015-01-30","close":1254.22998046875},{"date":"2015-02-27","close":1332},{"date":"2015-03-31","close":1328.6600341796875},{"date":"2015-04-30","close":1326.489990234375},{"date":"2015-05-29","close":1360.5999755859375},{"date":"2015-06-30","close":1340},{"date":"2015-07-31","close":1490.0400390625},{"date":"2015-08-31","close":1519.949951171875},{"date":"2015-09-30","close":1525.219970703125},{"date":"2015-10-30","close":1637.760009765625},{"date":"2015-11-30","close":1682.47998046875},{"date":"2015-12-31","close":1643},{"date":"2016-01-29","close":1651},{"date":"2016-02-29","close":1637},{"date":"2016-03-31","close":1732.4000244140625},{"date":"2016-04-29","close":1661.2900390625},{"date":"2016-05-31","close":1733},{"date":"2016-06-30","close":1780.3399658203125},{"date":"2016-07-29","close":1705},{"date":"2016-08-31","close":1686.800048828125},{"date":"2016-09-30","close":1639.8699951171875},{"date":"2016-10-31","close":1523},{"date":"2016-11-30","close":1595},{"date":"2016-12-30","close":1669},{"date":"2017-01-31","close":1858},{"date":"2017-02-28","close":1934.969970703125},{"date":"2017-03-31","close":2106.8798828125},{"date":"2017-04-28","close":2111.25},{"date":"2017-05-31","close":2282.3798828125},{"date":"2017-06-30","close":2410.610107421875},{"date":"2017-07-31","close":2610.43994140625},{"date":"2017-08-31","close":2720.85009765625},{"date":"2017-09-29","close":2855},{"date":"2017-10-31","close":3281.3701171875},{"date":"2017-11-30","close":3475},{"date":"2017-12-29","close":3508.219970703125},{"date":"2018-01-31","close":3178.169921875},{"date":"2018-02-28","close":2843.169921875},{"date":"2018-03-29","close":2800},{"date":"2018-04-30","close":3100},{"date":"2018-05-31","close":2990.5400390625},{"date":"2018-06-29","close":2970.35009765625},{"date":"2018-07-31","close":2759.429931640625},{"date":"2018-08-31","close":2668.449951171875},{"date":"2018-09-28","close":2470.800048828125},{"date":"2018-10-31","close":2239.030029296875},{"date":"2018-11-30","close":2450},{"date":"2018-12-31","close":2436.989990234375},{"date":"2019-01-31","close":2660},{"date":"2019-02-28","close":2620},{"date":"2019-03-29","close":2767},{"date":"2019-04-30","close":3152.47998046875},{"date":"2019-05-31","close":3201.570068359375},{"date":"2019-06-28","close":3370.25},{"date":"2019-07-31","close":3344.139892578125},{"date":"2019-08-30","close":3599},{"date":"2019-09-30","close":3717.35009765625},{"date":"2019-10-31","close":3636.590087890625},{"date":"2019-11-29","close":3791.889892578125},{"date":"2019-12-31","close":3808.409912109375},{"date":"2020-01-31","close":3816.969970703125},{"date":"2020-02-28","close":3667.179931640625},{"date":"2020-03-31","close":2569.110107421875},{"date":"2020-04-30","close":3100},{"date":"2020-05-29","close":3221.610107421875},{"date":"2020-06-30","close":3258.75},{"date":"2020-07-31","close":3930.14990234375},{"date":"2020-08-31","close":4168.33984375},{"date":"2020-09-30","close":4083.1201171875},{"date":"2020-10-30","close":3953.090087890625},{"date":"2020-11-30","close":3997.179931640625},{"date":"2020-12-31","close":4079.860107421875},{"date":"2021-01-29","close":4446.47998046875},{"date":"2021-02-26","close":4500.83984375},{"date":"2021-03-31","close":4710.93017578125},{"date":"2021-04-30","close":5018.10009765625},{"date":"2021-05-28","close":4887.22998046875},{"date":"2021-06-30","close":4973.2998046875},{"date":"2021-07-30","close":5222.60009765625},{"date":"2021-08-31","close":5179.93994140625},{"date":"2021-09-30","close":4794.080078125},{"date":"2021-10-29","close":4894.7998046875},{"date":"2021-11-30","close":5225.33984375},{"date":"2021-12-31","close":5908.8701171875},{"date":"2022-01-31","close":5327.22021484375},{"date":"2022-02-28","close":4958.43994140625},{"date":"2022-03-31","close":4467.27001953125},{"date":"2022-04-29","close":4376.2099609375},{"date":"2022-05-31","close":4450.6201171875},{"date":"2022-06-30","close":4004.139892578125},{"date":"2022-07-29","close":4393.10009765625},{"date":"2022-08-31","close":4140.06005859375},{"date":"2022-09-30","close":3987.080078125},{"date":"2022-10-31","close":4237.75},{"date":"2022-11-30","close":4639.009765625},{"date":"2022-12-30","close":4612.580078125},{"date":"2023-01-31","close":5270},{"date":"2023-02-28","close":5173.6201171875},{"date":"2023-03-31","close":5572.18994140625},{"date":"2023-04-28","close":5840},{"date":"2023-05-31","close":5554.22021484375},{"date":"2023-06-30","close":6350.6201171875},{"date":"2023-07-31","close":6306.43994140625},{"date":"2023-08-31","close":6377.330078125},{"date":"2023-09-29","close":5963.2998046875},{"date":"2023-10-31","close":5412.6201171875},{"date":"2023-11-30","close":6155.39013671875},{"date":"2023-12-29","close":7000.4501953125},{"date":"2024-01-31","close":7075.2900390625},{"date":"2024-02-29","close":7625.56982421875},{"date":"2024-03-28","close":8099.9599609375},{"date":"2024-04-30","close":7438.85009765625},{"date":"2024-05-31","close":7680.72998046875},{"date":"2024-06-28","close":7588.56005859375},{"date":"2024-07-31","close":8607.48046875},{"date":"2024-08-30","close":9172.4599609375},{"date":"2024-09-30","close":9811.7998046875},{"date":"2024-10-31","close":9152.8095703125},{"date":"2024-11-29","close":9235.580078125},{"date":"2024-12-31","close":8178.89990234375},{"date":"2025-01-31","close":8016.18017578125},{"date":"2025-02-28","close":7245.580078125},{"date":"2025-03-31","close":7244.39013671875},{"date":"2025-04-30","close":7125.75},{"date":"2025-05-30","close":7115.93017578125},{"date":"2025-06-30","close":7385.66015625},{"date":"2025-07-31","close":7549.490234375},{"date":"2025-08-29","close":8117.64990234375},{"date":"2025-09-30","close":8034.66015625},{"date":"2025-10-31","close":7210.81982421875},{"date":"2025-11-28","close":7507.2900390625},{"date":"2025-12-31","close":7292.77001953125},{"date":"2026-01-30","close":7635.72998046875},{"date":"2026-02-27","close":7517.7900390625},{"date":"2026-03-31","close":6589.830078125},{"date":"2026-04-30","close":6315.8701171875},{"date":"2026-05-29","close":6104.7998046875},{"date":"2026-06-30","close":6813.39990234375},{"date":"2026-07-31","close":6147.0498046875},{"date":"2026-08-31","close":6315.22998046875},{"date":"2026-09-04","close":6298.85009765625}],"NWS":[{"date":"2014-01-31","close":13.704636573791504},{"date":"2014-02-28","close":15.706341743469238},{"date":"2014-03-31","close":14.661592483520508},{"date":"2014-04-30","close":14.521121978759766},{"date":"2014-05-30","close":14.565017700195312},{"date":"2014-06-30","close":15.320045471191406},{"date":"2014-07-31","close":15.109339714050293},{"date":"2014-08-29","close":15.153239250183105},{"date":"2014-09-30","close":14.161166191101074},{"date":"2014-10-31","close":13.212991714477539},{"date":"2014-11-28","close":13.212991714477539},{"date":"2014-12-31","close":13.23932933807373},{"date":"2015-01-30","close":12.677449226379395},{"date":"2015-02-27","close":14.766944885253906},{"date":"2015-03-31","close":13.932903289794922},{"date":"2015-04-30","close":13.669517517089844},{"date":"2015-05-29","close":13.12519645690918},{"date":"2015-06-30","close":12.501859664916992},{"date":"2015-07-31","close":12.5281982421875},{"date":"2015-08-31","close":12.141904830932617},{"date":"2015-09-30","close":11.341431617736816},{"date":"2015-10-30","close":13.694646835327148},{"date":"2015-11-30","close":12.79228687286377},{"date":"2015-12-31","close":12.349955558776855},{"date":"2016-01-29","close":11.810306549072266},{"date":"2016-02-29","close":10.094051361083984},{"date":"2016-03-31","close":11.822626113891602},{"date":"2016-04-29","close":11.563868522644043},{"date":"2016-05-31","close":11.010659217834473},{"date":"2016-06-30","close":10.412837982177734},{"date":"2016-07-29","close":11.992157936096191},{"date":"2016-08-31","close":12.87551212310791},{"date":"2016-09-30","close":12.781155586242676},{"date":"2016-10-31","close":11.145312309265137},{"date":"2016-11-30","close":10.7408447265625},{"date":"2016-12-30","close":10.606021881103516},{"date":"2017-01-31","close":11.370015144348145},{"date":"2017-02-28","close":11.864362716674805},{"date":"2017-03-31","close":12.22955322265625},{"date":"2017-04-28","close":11.776607513427734},{"date":"2017-05-31","close":12.410730361938477},{"date":"2017-06-30","close":12.818384170532227},{"date":"2017-07-31","close":13.316624641418457},{"date":"2017-08-31","close":12.410730361938477},{"date":"2017-09-29","close":12.456694602966309},{"date":"2017-10-31","close":12.68483829498291},{"date":"2017-11-30","close":14.966282844543457},{"date":"2017-12-29","close":15.148798942565918},{"date":"2018-01-31","close":15.924490928649902},{"date":"2018-02-28","close":14.966282844543457},{"date":"2018-03-29","close":14.780226707458496},{"date":"2018-04-30","close":14.917929649353027},{"date":"2018-05-31","close":14.183509826660156},{"date":"2018-06-29","close":14.550721168518066},{"date":"2018-07-31","close":14.045805931091309},{"date":"2018-08-31","close":12.485162734985352},{"date":"2018-09-28","close":12.581571578979492},{"date":"2018-10-31","close":12.34104061126709},{"date":"2018-11-30","close":12.396549224853516},{"date":"2018-12-31","close":10.685084342956543},{"date":"2019-01-31","close":11.961743354797363},{"date":"2019-02-28","close":12.313288688659668},{"date":"2019-03-29","close":11.642295837402344},{"date":"2019-04-30","close":11.642295837402344},{"date":"2019-05-31","close":10.859307289123535},{"date":"2019-06-28","close":13.012523651123047},{"date":"2019-07-31","close":12.54646110534668},{"date":"2019-08-30","close":13.198948860168457},{"date":"2019-09-30","close":13.420435905456543},{"date":"2019-10-31","close":13.251505851745605},{"date":"2019-11-29","close":12.359939575195312},{"date":"2019-12-31","close":13.61751937866211},{"date":"2020-01-31","close":13.110732078552246},{"date":"2020-02-28","close":11.674839973449707},{"date":"2020-03-31","close":8.5182466506958},{"date":"2020-04-30","close":9.683700561523438},{"date":"2020-05-29","close":11.61665153503418},{"date":"2020-06-30","close":11.322917938232422},{"date":"2020-07-31","close":12.090414047241211},{"date":"2020-08-31","close":14.279195785522461},{"date":"2020-09-30","close":13.334117889404297},{"date":"2020-10-30","close":12.41847038269043},{"date":"2020-11-30","close":16.987171173095703},{"date":"2020-12-31","close":16.949018478393555},{"date":"2021-01-29","close":18.007736206054688},{"date":"2021-02-26","close":21.861087799072266},{"date":"2021-03-31","close":22.467025756835938},{"date":"2021-04-30","close":23.281047821044922},{"date":"2021-05-28","close":24.602636337280273},{"date":"2021-06-30","close":23.319355010986328},{"date":"2021-07-30","close":22.514907836914062},{"date":"2021-08-31","close":21.097549438476562},{"date":"2021-09-30","close":22.351055145263672},{"date":"2021-10-29","close":21.706405639648438},{"date":"2021-11-30","close":20.7346248626709},{"date":"2021-12-31","close":21.64867401123047},{"date":"2022-01-31","close":21.398513793945312},{"date":"2022-02-28","close":21.581327438354492},{"date":"2022-03-31","close":21.769264221191406},{"date":"2022-04-29","close":19.246274948120117},{"date":"2022-05-31","close":16.993947982788086},{"date":"2022-06-30","close":15.360286712646484},{"date":"2022-07-29","close":16.703950881958008},{"date":"2022-08-31","close":16.665281295776367},{"date":"2022-09-30","close":14.989461898803711},{"date":"2022-10-31","close":16.651716232299805},{"date":"2022-11-30","close":18.906940460205078},{"date":"2022-12-30","close":17.925142288208008},{"date":"2023-01-31","close":19.869298934936523},{"date":"2023-02-28","close":16.778087615966797},{"date":"2023-03-31","close":17.051536560058594},{"date":"2023-04-28","close":17.364587783813477},{"date":"2023-05-31","close":18.0787353515625},{"date":"2023-06-30","close":19.291810989379883},{"date":"2023-07-31","close":19.673343658447266},{"date":"2023-08-31","close":21.52230453491211},{"date":"2023-09-29","close":20.511539459228516},{"date":"2023-10-31","close":21.071748733520508},{"date":"2023-11-30","close":22.644264221191406},{"date":"2023-12-29","close":25.27823257446289},{"date":"2024-01-31","close":25.130809783935547},{"date":"2024-02-29","close":27.50924301147461},{"date":"2024-03-28","close":26.692598342895508},{"date":"2024-04-30","close":24.206815719604492},{"date":"2024-05-31","close":27.50146484375},{"date":"2024-06-28","close":28.004541397094727},{"date":"2024-07-31","close":28.10318374633789},{"date":"2024-08-30","close":29.03042221069336},{"date":"2024-09-30","close":27.671249389648438},{"date":"2024-10-31","close":28.75037956237793},{"date":"2024-11-29","close":31.769960403442383},{"date":"2024-12-31","close":30.126516342163086},{"date":"2025-01-31","close":31.3343505859375},{"date":"2025-02-28","close":31.958065032958984},{"date":"2025-03-31","close":30.16518211364746},{"date":"2025-04-30","close":31.208099365234375},{"date":"2025-05-30","close":32.499332427978516},{"date":"2025-06-30","close":34.078609466552734},{"date":"2025-07-31","close":33.194610595703125},{"date":"2025-08-29","close":33.64157485961914},{"date":"2025-09-30","close":34.42306900024414},{"date":"2025-10-31","close":30.35805892944336},{"date":"2025-11-28","close":29.321880340576172},{"date":"2025-12-31","close":29.52114486694336},{"date":"2026-01-30","close":30.985746383666992},{"date":"2026-02-27","close":26.681615829467773},{"date":"2026-03-31","close":28.510000228881836},{"date":"2026-04-30","close":30.479999542236328},{"date":"2026-05-29","close":29.81999969482422},{"date":"2026-06-30","close":28.059999465942383},{"date":"2026-07-31","close":31.270000457763672},{"date":"2026-08-31","close":34.40999984741211},{"date":"2026-09-04","close":33.900001525878906}],"NWSA":[{"date":"2014-01-31","close":13.957531929016113},{"date":"2014-02-28","close":16.030174255371094},{"date":"2014-03-31","close":15.059441566467285},{"date":"2014-04-30","close":14.88453483581543},{"date":"2014-05-30","close":14.91951847076416},{"date":"2014-06-30","close":15.689106941223145},{"date":"2014-07-31","close":15.435492515563965},{"date":"2014-08-29","close":15.417999267578125},{"date":"2014-09-30","close":14.298600196838379},{"date":"2014-10-31","close":13.537755966186523},{"date":"2014-11-28","close":13.572737693786621},{"date":"2014-12-31","close":13.721409797668457},{"date":"2015-01-30","close":13.021781921386719},{"date":"2015-02-27","close":15.103170394897461},{"date":"2015-03-31","close":14.001260757446289},{"date":"2015-04-30","close":13.800114631652832},{"date":"2015-05-29","close":13.249161720275879},{"date":"2015-06-30","close":12.75942325592041},{"date":"2015-07-31","close":12.881858825683594},{"date":"2015-08-31","close":11.919872283935547},{"date":"2015-09-30","close":11.121818542480469},{"date":"2015-10-30","close":13.571792602539062},{"date":"2015-11-30","close":12.646443367004395},{"date":"2015-12-31","close":11.773971557617188},{"date":"2016-01-29","close":11.43027114868164},{"date":"2016-02-29","close":9.535508155822754},{"date":"2016-03-31","close":11.357259750366211},{"date":"2016-04-29","close":11.045978546142578},{"date":"2016-05-31","close":10.636868476867676},{"date":"2016-06-30","close":10.094354629516602},{"date":"2016-07-29","close":11.535136222839355},{"date":"2016-08-31","close":12.504549026489258},{"date":"2016-09-30","close":12.527164459228516},{"date":"2016-10-31","close":10.86046028137207},{"date":"2016-11-30","close":10.358657836914062},{"date":"2016-12-30","close":10.269048690795898},{"date":"2017-01-31","close":11.012796401977539},{"date":"2017-02-28","close":11.487714767456055},{"date":"2017-03-31","close":11.74386978149414},{"date":"2017-04-28","close":11.490924835205078},{"date":"2017-05-31","close":12.087152481079102},{"date":"2017-06-30","close":12.376232147216797},{"date":"2017-07-31","close":12.927291870117188},{"date":"2017-08-31","close":12.078118324279785},{"date":"2017-09-29","close":12.069221496582031},{"date":"2017-10-31","close":12.43330192565918},{"date":"2017-11-30","close":14.708792686462402},{"date":"2017-12-29","close":14.754303932189941},{"date":"2018-01-31","close":15.573485374450684},{"date":"2018-02-28","close":14.681488037109375},{"date":"2018-03-29","close":14.468546867370605},{"date":"2018-04-30","close":14.633377075195312},{"date":"2018-05-31","close":13.763435363769531},{"date":"2018-06-29","close":14.193827629089355},{"date":"2018-07-31","close":13.800061225891113},{"date":"2018-08-31","close":11.968602180480957},{"date":"2018-09-28","close":12.174962997436523},{"date":"2018-10-31","close":12.174962997436523},{"date":"2018-11-30","close":11.981122970581055},{"date":"2018-12-31","close":10.476561546325684},{"date":"2019-01-31","close":11.842666625976562},{"date":"2019-02-28","close":12.018046379089355},{"date":"2019-03-29","close":11.571417808532715},{"date":"2019-04-30","close":11.552814483642578},{"date":"2019-05-31","close":10.594732284545898},{"date":"2019-06-28","close":12.548104286193848},{"date":"2019-07-31","close":12.241145133972168},{"date":"2019-08-30","close":12.789950370788574},{"date":"2019-09-30","close":13.038818359375},{"date":"2019-10-31","close":12.842110633850098},{"date":"2019-11-29","close":12.064654350280762},{"date":"2019-12-31","close":13.244892120361328},{"date":"2020-01-31","close":12.757807731628418},{"date":"2020-02-28","close":11.31529712677002},{"date":"2020-03-31","close":8.495317459106445},{"date":"2020-04-30","close":9.375120162963867},{"date":"2020-05-29","close":11.588824272155762},{"date":"2020-06-30","close":11.219873428344727},{"date":"2020-07-31","close":12.033455848693848},{"date":"2020-08-31","close":14.30391788482666},{"date":"2020-09-30","close":13.350492477416992},{"date":"2020-10-30","close":12.502992630004883},{"date":"2020-11-30","close":16.807146072387695},{"date":"2020-12-31","close":17.111865997314453},{"date":"2021-01-29","close":18.47357177734375},{"date":"2021-02-26","close":22.330171585083008},{"date":"2021-03-31","close":24.30872344970703},{"date":"2021-04-30","close":25.044771194458008},{"date":"2021-05-28","close":25.79993438720703},{"date":"2021-06-30","close":24.633729934692383},{"date":"2021-07-30","close":23.543994903564453},{"date":"2021-08-31","close":21.47923469543457},{"date":"2021-09-30","close":22.595766067504883},{"date":"2021-10-29","close":21.990779876708984},{"date":"2021-11-30","close":20.76160430908203},{"date":"2021-12-31","close":21.424205780029297},{"date":"2022-01-31","close":21.356983184814453},{"date":"2022-02-28","close":21.433809280395508},{"date":"2022-03-31","close":21.37179946899414},{"date":"2022-04-29","close":19.16225242614746},{"date":"2022-05-31","close":16.788681030273438},{"date":"2022-06-30","close":15.032625198364258},{"date":"2022-07-29","close":16.53781509399414},{"date":"2022-08-31","close":16.325546264648438},{"date":"2022-09-30","close":14.662398338317871},{"date":"2022-10-31","close":16.37026023864746},{"date":"2022-11-30","close":18.582719802856445},{"date":"2022-12-30","close":17.660865783691406},{"date":"2023-01-31","close":19.65984344482422},{"date":"2023-02-28","close":16.641965866088867},{"date":"2023-03-31","close":16.866531372070312},{"date":"2023-04-28","close":17.198589324951172},{"date":"2023-05-31","close":17.882234573364258},{"date":"2023-06-30","close":19.04443359375},{"date":"2023-07-31","close":19.356958389282227},{"date":"2023-08-31","close":20.98794174194336},{"date":"2023-09-29","close":19.68490982055664},{"date":"2023-10-31","close":20.293319702148438},{"date":"2023-11-30","close":21.627887725830078},{"date":"2023-12-29","close":24.09095573425293},{"date":"2024-01-31","close":24.179269790649414},{"date":"2024-02-29","close":26.37738800048828},{"date":"2024-03-28","close":25.78786277770996},{"date":"2024-04-30","close":23.443511962890625},{"date":"2024-05-31","close":26.78273582458496},{"date":"2024-06-28","close":27.157041549682617},{"date":"2024-07-31","close":27.166893005371094},{"date":"2024-08-30","close":27.905656814575195},{"date":"2024-09-30","close":26.330934524536133},{"date":"2024-10-31","close":26.943973541259766},{"date":"2024-11-29","close":29.020389556884766},{"date":"2024-12-31","close":27.230716705322266},{"date":"2025-01-31","close":27.804203033447266},{"date":"2025-02-28","close":28.2985897064209},{"date":"2025-03-31","close":27.014585494995117},{"date":"2025-04-30","close":26.915342330932617},{"date":"2025-05-30","close":28.02688980102539},{"date":"2025-06-30","close":29.4957218170166},{"date":"2025-07-31","close":29.098737716674805},{"date":"2025-08-29","close":29.188060760498047},{"date":"2025-09-30","close":30.58220100402832},{"date":"2025-10-31","close":26.389720916748047},{"date":"2025-11-28","close":25.57313346862793},{"date":"2025-12-31","close":26.011302947998047},{"date":"2026-01-30","close":26.917516708374023},{"date":"2026-02-27","close":24.188919067382812},{"date":"2026-03-31","close":24.93000030517578},{"date":"2026-04-30","close":26.31999969482422},{"date":"2026-05-29","close":26.100000381469727},{"date":"2026-06-30","close":24.829999923706055},{"date":"2026-07-31","close":27.559999465942383},{"date":"2026-08-31","close":30.709999084472656},{"date":"2026-09-04","close":30.389999389648438}],"NXPI":[{"date":"2014-01-31","close":42.59999084472656},{"date":"2014-02-28","close":49.54285430908203},{"date":"2014-03-31","close":51.81603240966797},{"date":"2014-04-30","close":52.52972412109375},{"date":"2014-05-30","close":54.71477508544922},{"date":"2014-06-30","close":58.309574127197266},{"date":"2014-07-31","close":54.935054779052734},{"date":"2014-08-29","close":60.37127685546875},{"date":"2014-09-30","close":60.2919921875},{"date":"2014-10-31","close":60.494632720947266},{"date":"2014-11-28","close":68.55646514892578},{"date":"2014-12-31","close":67.31414794921875},{"date":"2015-01-30","close":69.90450286865234},{"date":"2015-02-27","close":74.80331420898438},{"date":"2015-03-31","close":88.42472076416016},{"date":"2015-04-30","close":84.68896484375},{"date":"2015-05-29","close":98.90070343017578},{"date":"2015-06-30","close":86.5215835571289},{"date":"2015-07-31","close":85.45549774169922},{"date":"2015-08-31","close":74.5830307006836},{"date":"2015-09-30","close":76.71524810791016},{"date":"2015-10-30","close":69.03226470947266},{"date":"2015-11-30","close":82.34528350830078},{"date":"2015-12-31","close":74.2305908203125},{"date":"2016-01-29","close":65.88681030273438},{"date":"2016-02-29","close":62.76783752441406},{"date":"2016-03-31","close":71.42877197265625},{"date":"2016-04-29","close":75.13810729980469},{"date":"2016-05-31","close":83.2528076171875},{"date":"2016-06-30","close":69.02342987060547},{"date":"2016-07-29","close":74.08963012695312},{"date":"2016-08-31","close":77.55226135253906},{"date":"2016-09-30","close":89.87848663330078},{"date":"2016-10-31","close":88.1075210571289},{"date":"2016-11-30","close":87.358642578125},{"date":"2016-12-30","close":86.35420227050781},{"date":"2017-01-31","close":86.21321105957031},{"date":"2017-02-28","close":90.5833511352539},{"date":"2017-03-31","close":91.19131469726562},{"date":"2017-04-28","close":93.17372131347656},{"date":"2017-05-31","close":96.83016204833984},{"date":"2017-06-30","close":96.43368530273438},{"date":"2017-07-31","close":97.20905303955078},{"date":"2017-08-31","close":99.52626037597656},{"date":"2017-09-29","close":99.64080810546875},{"date":"2017-10-31","close":103.12987518310547},{"date":"2017-11-30","close":99.9051284790039},{"date":"2017-12-29","close":103.16511535644531},{"date":"2018-01-31","close":106.010986328125},{"date":"2018-02-28","close":109.8348617553711},{"date":"2018-03-29","close":103.08582305908203},{"date":"2018-04-30","close":92.42481231689453},{"date":"2018-05-31","close":100.44259643554688},{"date":"2018-06-29","close":96.27510833740234},{"date":"2018-07-31","close":84.00170135498047},{"date":"2018-08-31","close":82.06334686279297},{"date":"2018-09-28","close":75.53340911865234},{"date":"2018-10-31","close":66.2485580444336},{"date":"2018-11-30","close":73.65168762207031},{"date":"2018-12-31","close":64.94145965576172},{"date":"2019-01-31","close":77.12687683105469},{"date":"2019-02-28","close":80.92872619628906},{"date":"2019-03-29","close":78.54359436035156},{"date":"2019-04-30","close":93.85420989990234},{"date":"2019-05-31","close":78.3392105102539},{"date":"2019-06-28","close":86.96841430664062},{"date":"2019-07-31","close":92.1182632446289},{"date":"2019-08-30","close":91.00453186035156},{"date":"2019-09-30","close":97.55604553222656},{"date":"2019-10-31","close":101.6328125},{"date":"2019-11-29","close":103.33148193359375},{"date":"2019-12-31","close":114.11883544921875},{"date":"2020-01-31","close":113.7601547241211},{"date":"2020-02-28","close":101.95010375976562},{"date":"2020-03-31","close":74.67090606689453},{"date":"2020-04-30","close":89.65371704101562},{"date":"2020-05-29","close":86.529296875},{"date":"2020-06-30","close":103.05980682373047},{"date":"2020-07-31","close":106.21379089355469},{"date":"2020-08-31","close":113.65135955810547},{"date":"2020-09-30","close":113.1329116821289},{"date":"2020-10-30","close":122.47833251953125},{"date":"2020-11-30","close":143.59841918945312},{"date":"2020-12-31","close":144.4780731201172},{"date":"2021-01-29","close":145.80467224121094},{"date":"2021-02-26","close":165.86672973632812},{"date":"2021-03-31","close":183.487548828125},{"date":"2021-04-30","close":175.44046020507812},{"date":"2021-05-28","close":192.67376708984375},{"date":"2021-06-30","close":188.00547790527344},{"date":"2021-07-30","close":188.6177520751953},{"date":"2021-08-31","close":196.60519409179688},{"date":"2021-09-30","close":179.47409057617188},{"date":"2021-10-29","close":184.0464324951172},{"date":"2021-11-30","close":204.6629638671875},{"date":"2021-12-31","close":209.244140625},{"date":"2022-01-31","close":188.7220916748047},{"date":"2022-02-28","close":174.6487579345703},{"date":"2022-03-31","close":170.82733154296875},{"date":"2022-04-29","close":157.73928833007812},{"date":"2022-05-31","close":175.14691162109375},{"date":"2022-06-30","close":137.31900024414062},{"date":"2022-07-29","close":170.5750732421875},{"date":"2022-08-31","close":152.67147827148438},{"date":"2022-09-30","close":137.58448791503906},{"date":"2022-10-31","close":136.2506866455078},{"date":"2022-11-30","close":164.0082244873047},{"date":"2022-12-30","close":148.1146240234375},{"date":"2023-01-31","close":172.7457275390625},{"date":"2023-02-28","close":167.2815399169922},{"date":"2023-03-31","close":175.7986297607422},{"date":"2023-04-28","close":154.36117553710938},{"date":"2023-05-31","close":168.8413543701172},{"date":"2023-06-30","close":193.99501037597656},{"date":"2023-07-31","close":211.3396759033203},{"date":"2023-08-31","close":194.98072814941406},{"date":"2023-09-29","close":190.43240356445312},{"date":"2023-10-31","close":164.24700927734375},{"date":"2023-11-30","close":194.39500427246094},{"date":"2023-12-29","close":219.79058837890625},{"date":"2024-01-31","close":201.50344848632812},{"date":"2024-02-29","close":238.977294921875},{"date":"2024-03-28","close":238.12318420410156},{"date":"2024-04-30","close":246.21531677246094},{"date":"2024-05-31","close":261.505859375},{"date":"2024-06-28","close":259.5430603027344},{"date":"2024-07-31","close":253.82345581054688},{"date":"2024-08-30","close":247.26470947265625},{"date":"2024-09-30","close":232.5159912109375},{"date":"2024-10-31","close":227.17807006835938},{"date":"2024-11-29","close":222.20823669433594},{"date":"2024-12-31","close":202.27725219726562},{"date":"2025-01-31","close":202.9584503173828},{"date":"2025-02-28","close":209.80970764160156},{"date":"2025-03-31","close":185.87428283691406},{"date":"2025-04-30","close":180.25091552734375},{"date":"2025-05-30","close":186.92071533203125},{"date":"2025-06-30","close":214.67437744140625},{"date":"2025-07-31","close":210.03680419921875},{"date":"2025-08-29","close":230.7486572265625},{"date":"2025-09-30","close":224.7843780517578},{"date":"2025-10-31","close":206.41510009765625},{"date":"2025-11-28","close":192.41851806640625},{"date":"2025-12-31","close":215.20932006835938},{"date":"2026-01-30","close":224.21188354492188},{"date":"2026-02-27","close":225.07447814941406},{"date":"2026-03-31","close":196.19448852539062},{"date":"2026-04-30","close":292.59747314453125},{"date":"2026-05-29","close":320.2636413574219},{"date":"2026-06-30","close":281.0299987792969},{"date":"2026-07-31","close":229.16000366210938},{"date":"2026-08-31","close":224.63999938964844},{"date":"2026-09-04","close":227.8350067138672}],"O":[{"date":"2014-01-31","close":22.023792266845703},{"date":"2014-02-28","close":24.088159561157227},{"date":"2014-03-31","close":22.256919860839844},{"date":"2014-04-30","close":23.766971588134766},{"date":"2014-05-30","close":23.785221099853516},{"date":"2014-06-30","close":24.502098083496094},{"date":"2014-07-31","close":23.844314575195312},{"date":"2014-08-29","close":24.87108612060547},{"date":"2014-09-30","close":22.78605842590332},{"date":"2014-10-31","close":25.816116333007812},{"date":"2014-11-28","close":26.160503387451172},{"date":"2014-12-31","close":26.963878631591797},{"date":"2015-01-30","close":30.799583435058594},{"date":"2015-02-27","close":28.494787216186523},{"date":"2015-03-31","close":29.481081008911133},{"date":"2015-04-30","close":26.940166473388672},{"date":"2015-05-29","close":26.244556427001953},{"date":"2015-06-30","close":25.673521041870117},{"date":"2015-07-31","close":28.04053497314453},{"date":"2015-08-31","close":26.056926727294922},{"date":"2015-09-30","close":27.744787216186523},{"date":"2015-10-30","close":29.066394805908203},{"date":"2015-11-30","close":29.273120880126953},{"date":"2015-12-31","close":30.570823669433594},{"date":"2016-01-29","close":33.15378952026367},{"date":"2016-02-29","close":34.90354537963867},{"date":"2016-03-31","close":37.388938903808594},{"date":"2016-04-29","close":35.528079986572266},{"date":"2016-05-31","close":36.18239212036133},{"date":"2016-06-30","close":41.887020111083984},{"date":"2016-07-29","close":43.28569030761719},{"date":"2016-08-31","close":39.93075180053711},{"date":"2016-09-30","close":40.77946853637695},{"date":"2016-10-31","close":36.217830657958984},{"date":"2016-11-30","close":34.01650619506836},{"date":"2016-12-30","close":35.39635467529297},{"date":"2017-01-31","close":36.851131439208984},{"date":"2017-02-28","close":37.99769592285156},{"date":"2017-03-31","close":37.04491424560547},{"date":"2017-04-28","close":36.440467834472656},{"date":"2017-05-31","close":34.4362907409668},{"date":"2017-06-30","close":34.72260284423828},{"date":"2017-07-31","close":36.03744125366211},{"date":"2017-08-31","close":36.488609313964844},{"date":"2017-09-29","close":36.38750457763672},{"date":"2017-10-31","close":34.28203201293945},{"date":"2017-11-30","close":35.458717346191406},{"date":"2017-12-29","close":36.69844055175781},{"date":"2018-01-31","close":34.37694549560547},{"date":"2018-02-28","close":31.92687225341797},{"date":"2018-03-29","close":33.72562789916992},{"date":"2018-04-30","close":33.07168197631836},{"date":"2018-05-31","close":35.04191589355469},{"date":"2018-06-29","close":35.50794219970703},{"date":"2018-07-31","close":36.96183776855469},{"date":"2018-08-31","close":38.96427917480469},{"date":"2018-09-28","close":37.99626159667969},{"date":"2018-10-31","close":40.39915466308594},{"date":"2018-11-30","close":43.10888671875},{"date":"2018-12-31","close":42.55107116699219},{"date":"2019-01-31","close":46.52031707763672},{"date":"2019-02-28","close":46.99295425415039},{"date":"2019-03-29","close":50.13606643676758},{"date":"2019-04-30","close":47.87215805053711},{"date":"2019-05-31","close":48.07698440551758},{"date":"2019-06-28","close":47.47071838378906},{"date":"2019-07-31","close":47.79085159301758},{"date":"2019-08-30","close":51.12422561645508},{"date":"2019-09-30","close":53.268882751464844},{"date":"2019-10-31","close":56.97657012939453},{"date":"2019-11-29","close":53.53847885131836},{"date":"2019-12-31","close":51.603111267089844},{"date":"2020-01-31","close":55.11572265625},{"date":"2020-02-28","close":51.047359466552734},{"date":"2020-03-31","close":35.314701080322266},{"date":"2020-04-30","close":39.06327819824219},{"date":"2020-05-29","close":39.50593948364258},{"date":"2020-06-30","close":42.66570281982422},{"date":"2020-07-31","close":43.227142333984375},{"date":"2020-08-31","close":44.8177604675293},{"date":"2020-09-30","close":44.06169128417969},{"date":"2020-10-30","close":42.13406753540039},{"date":"2020-11-30","close":43.83698272705078},{"date":"2020-12-31","close":45.62010955810547},{"date":"2021-01-29","close":43.5057487487793},{"date":"2021-02-26","close":44.55971908569336},{"date":"2021-03-31","close":47.1282958984375},{"date":"2021-04-30","close":51.4962043762207},{"date":"2021-05-28","close":51.11376953125},{"date":"2021-06-30","close":50.047122955322266},{"date":"2021-07-30","close":52.886940002441406},{"date":"2021-08-31","close":54.517635345458984},{"date":"2021-09-30","close":49.13726806640625},{"date":"2021-10-29","close":54.1146354675293},{"date":"2021-11-30","close":53.46654510498047},{"date":"2021-12-31","close":56.54978942871094},{"date":"2022-01-31","close":55.02337646484375},{"date":"2022-02-28","close":52.58420181274414},{"date":"2022-03-31","close":55.33271789550781},{"date":"2022-04-29","close":55.56938171386719},{"date":"2022-05-31","close":54.85139846801758},{"date":"2022-06-30","close":55.08049392700195},{"date":"2022-07-29","close":59.90618133544922},{"date":"2022-08-31","close":55.482574462890625},{"date":"2022-09-30","close":47.49508285522461},{"date":"2022-10-31","close":51.01953125},{"date":"2022-11-30","close":51.88151931762695},{"date":"2022-12-30","close":52.3813591003418},{"date":"2023-01-31","close":56.22152328491211},{"date":"2023-02-28","close":53.215084075927734},{"date":"2023-03-31","close":52.906314849853516},{"date":"2023-04-28","close":52.72109603881836},{"date":"2023-05-31","close":50.0853385925293},{"date":"2023-06-30","close":50.5953369140625},{"date":"2023-07-31","close":51.809635162353516},{"date":"2023-08-31","close":47.83686447143555},{"date":"2023-09-29","close":42.85085678100586},{"date":"2023-10-31","close":40.880680084228516},{"date":"2023-11-30","close":46.78122329711914},{"date":"2023-12-29","close":50.000247955322266},{"date":"2024-01-31","close":47.58340835571289},{"date":"2024-02-29","close":45.8150749206543},{"date":"2024-03-28","close":47.793128967285156},{"date":"2024-04-30","close":47.523292541503906},{"date":"2024-05-31","close":47.09723663330078},{"date":"2024-06-28","close":47.117759704589844},{"date":"2024-07-31","close":51.48643493652344},{"date":"2024-08-30","close":55.93825149536133},{"date":"2024-09-30","close":57.360965728759766},{"date":"2024-10-31","close":53.92237091064453},{"date":"2024-11-29","close":52.81301498413086},{"date":"2024-12-31","close":48.94913864135742},{"date":"2025-01-31","close":50.32516098022461},{"date":"2025-02-28","close":52.78144073486328},{"date":"2025-03-31","close":53.94192886352539},{"date":"2025-04-30","close":54.05309295654297},{"date":"2025-05-30","close":53.14173889160156},{"date":"2025-06-30","close":54.32904052734375},{"date":"2025-07-31","close":53.18165969848633},{"date":"2025-08-29","close":55.94160079956055},{"date":"2025-09-30","close":58.14039611816406},{"date":"2025-10-31","close":55.961185455322266},{"date":"2025-11-28","close":55.86805725097656},{"date":"2025-12-31","close":54.92558288574219},{"date":"2026-01-30","close":59.85874938964844},{"date":"2026-02-27","close":65.84142303466797},{"date":"2026-03-31","close":60.38969802856445},{"date":"2026-04-30","close":63.68285369873047},{"date":"2026-05-29","close":61.016563415527344},{"date":"2026-06-30","close":61.959999084472656},{"date":"2026-07-31","close":63.590736389160156},{"date":"2026-08-31","close":61.279998779296875},{"date":"2026-09-04","close":61.25}],"ODFL":[{"date":"2014-01-31","close":17.33609962463379},{"date":"2014-02-28","close":17.016490936279297},{"date":"2014-03-31","close":18.135147094726562},{"date":"2014-04-30","close":19.378461837768555},{"date":"2014-05-30","close":20.442794799804688},{"date":"2014-06-30","close":20.353302001953125},{"date":"2014-07-31","close":20.28937339782715},{"date":"2014-08-29","close":21.308956146240234},{"date":"2014-09-30","close":22.577844619750977},{"date":"2014-10-31","close":23.290586471557617},{"date":"2014-11-28","close":25.901874542236328},{"date":"2014-12-31","close":24.815168380737305},{"date":"2015-01-30","close":22.411636352539062},{"date":"2015-02-27","close":24.968591690063477},{"date":"2015-03-31","close":24.706499099731445},{"date":"2015-04-30","close":22.73445701599121},{"date":"2015-05-29","close":21.73724365234375},{"date":"2015-06-30","close":21.929019927978516},{"date":"2015-07-31","close":23.380090713500977},{"date":"2015-08-31","close":21.251428604125977},{"date":"2015-09-30","close":19.49672508239746},{"date":"2015-10-30","close":19.797163009643555},{"date":"2015-11-30","close":20.362890243530273},{"date":"2015-12-31","close":18.879858016967773},{"date":"2016-01-29","close":17.524677276611328},{"date":"2016-02-29","close":20.634563446044922},{"date":"2016-03-31","close":22.25183868408203},{"date":"2016-04-29","close":21.110795974731445},{"date":"2016-05-31","close":20.567440032958984},{"date":"2016-06-30","close":19.276182174682617},{"date":"2016-07-29","close":22.264612197875977},{"date":"2016-08-31","close":22.73445701599121},{"date":"2016-09-30","close":21.929019927978516},{"date":"2016-10-31","close":23.86910057067871},{"date":"2016-11-30","close":27.90268325805664},{"date":"2016-12-30","close":27.420063018798828},{"date":"2017-01-31","close":28.21590805053711},{"date":"2017-02-28","close":29.32817840576172},{"date":"2017-03-31","close":27.37869644165039},{"date":"2017-04-28","close":28.322568893432617},{"date":"2017-05-31","close":28.57853126525879},{"date":"2017-06-30","close":30.506568908691406},{"date":"2017-07-31","close":30.721189498901367},{"date":"2017-08-31","close":31.999225616455078},{"date":"2017-09-29","close":35.30497360229492},{"date":"2017-10-31","close":38.838340759277344},{"date":"2017-11-30","close":41.43867492675781},{"date":"2017-12-29","close":42.21238708496094},{"date":"2018-01-31","close":46.993568420410156},{"date":"2018-02-28","close":44.57731246948242},{"date":"2018-03-29","close":47.20465087890625},{"date":"2018-04-30","close":42.9939079284668},{"date":"2018-05-31","close":50.09212112426758},{"date":"2018-06-29","close":47.884220123291016},{"date":"2018-07-31","close":47.18986511230469},{"date":"2018-08-31","close":48.9900016784668},{"date":"2018-09-28","close":51.881778717041016},{"date":"2018-10-31","close":41.959693908691406},{"date":"2018-11-30","close":43.98979568481445},{"date":"2018-12-31","close":39.7700080871582},{"date":"2019-01-31","close":43.77631378173828},{"date":"2019-02-28","close":48.555538177490234},{"date":"2019-03-29","close":46.554107666015625},{"date":"2019-04-30","close":48.1307258605957},{"date":"2019-05-31","close":42.701194763183594},{"date":"2019-06-28","close":48.1865119934082},{"date":"2019-07-31","close":53.90716552734375},{"date":"2019-08-30","close":52.86763000488281},{"date":"2019-09-30","close":54.92946243286133},{"date":"2019-10-31","close":58.843074798583984},{"date":"2019-11-29","close":61.91643524169922},{"date":"2019-12-31","close":61.38752746582031},{"date":"2020-01-31","close":63.473876953125},{"date":"2020-02-28","close":62.68785858154297},{"date":"2020-03-31","close":63.76067352294922},{"date":"2020-04-30","close":70.57585144042969},{"date":"2020-05-29","close":83.10844421386719},{"date":"2020-06-30","close":82.45341491699219},{"date":"2020-07-31","close":88.88575744628906},{"date":"2020-08-31","close":98.29843139648438},{"date":"2020-09-30","close":88.02727508544922},{"date":"2020-10-30","close":92.62518310546875},{"date":"2020-11-30","close":98.94554138183594},{"date":"2020-12-31","close":95.03562927246094},{"date":"2021-01-29","close":94.46109008789062},{"date":"2021-02-26","close":104.57427215576172},{"date":"2021-03-31","close":117.16487884521484},{"date":"2021-04-30","close":125.64482116699219},{"date":"2021-05-28","close":129.36822509765625},{"date":"2021-06-30","close":123.7838134765625},{"date":"2021-07-30","close":131.27037048339844},{"date":"2021-08-31","close":140.9109344482422},{"date":"2021-09-30","close":139.5736846923828},{"date":"2021-10-29","close":166.59722900390625},{"date":"2021-11-30","close":173.43930053710938},{"date":"2021-12-31","close":175.00677490234375},{"date":"2022-01-31","close":147.44068908691406},{"date":"2022-02-28","close":153.3494415283203},{"date":"2022-03-31","close":145.9931182861328},{"date":"2022-04-29","close":136.92108154296875},{"date":"2022-05-31","close":126.3697738647461},{"date":"2022-06-30","close":125.4106674194336},{"date":"2022-07-29","close":148.5226593017578},{"date":"2022-08-31","close":132.81454467773438},{"date":"2022-09-30","close":121.86996459960938},{"date":"2022-10-31","close":134.5238037109375},{"date":"2022-11-30","close":148.24559020996094},{"date":"2022-12-30","close":139.1650848388672},{"date":"2023-01-31","close":163.42013549804688},{"date":"2023-02-28","close":166.5669403076172},{"date":"2023-03-31","close":167.34268188476562},{"date":"2023-04-28","close":157.3023223876953},{"date":"2023-05-31","close":152.4171600341797},{"date":"2023-06-30","close":181.76849365234375},{"date":"2023-07-31","close":206.22061157226562},{"date":"2023-08-31","close":210.0944061279297},{"date":"2023-09-29","close":201.31732177734375},{"date":"2023-10-31","close":185.33555603027344},{"date":"2023-11-30","close":191.43698120117188},{"date":"2023-12-29","close":199.64031982421875},{"date":"2024-01-31","close":192.59210205078125},{"date":"2024-02-29","close":217.9381103515625},{"date":"2024-03-28","close":216.28895568847656},{"date":"2024-04-30","close":179.2069091796875},{"date":"2024-05-31","close":172.8358917236328},{"date":"2024-06-28","close":174.43077087402344},{"date":"2024-07-31","close":207.59828186035156},{"date":"2024-08-30","close":190.43177795410156},{"date":"2024-09-30","close":196.46226501464844},{"date":"2024-10-31","close":199.1129150390625},{"date":"2024-11-29","close":222.67176818847656},{"date":"2024-12-31","close":174.67384338378906},{"date":"2025-01-31","close":183.7937469482422},{"date":"2025-02-28","close":174.77288818359375},{"date":"2025-03-31","close":164.0935821533203},{"date":"2025-04-30","close":152.02334594726562},{"date":"2025-05-30","close":158.8568572998047},{"date":"2025-06-30","close":161.24632263183594},{"date":"2025-07-31","close":148.2810516357422},{"date":"2025-08-29","close":149.9898681640625},{"date":"2025-09-30","close":140.12779235839844},{"date":"2025-10-31","close":139.76943969726562},{"date":"2025-11-28","close":134.66322326660156},{"date":"2025-12-31","close":156.3831024169922},{"date":"2026-01-30","close":172.739501953125},{"date":"2026-02-27","close":202.5101318359375},{"date":"2026-03-31","close":195.1526336669922},{"date":"2026-04-30","close":212.16107177734375},{"date":"2026-05-29","close":224.86495971679688},{"date":"2026-06-30","close":216.60000610351562},{"date":"2026-07-31","close":211.81101989746094},{"date":"2026-08-31","close":199.64991760253906},{"date":"2026-09-04","close":185.8699951171875}],"OKE":[{"date":"2014-01-31","close":28.50836753845215},{"date":"2014-02-28","close":28.307701110839844},{"date":"2014-03-31","close":28.3603458404541},{"date":"2014-04-30","close":30.533357620239258},{"date":"2014-05-30","close":31.146738052368164},{"date":"2014-06-30","close":32.880592346191406},{"date":"2014-07-31","close":31.390869140625},{"date":"2014-08-29","close":34.20206069946289},{"date":"2014-09-30","close":31.936542510986328},{"date":"2014-10-31","close":29.004322052001953},{"date":"2014-11-28","close":26.6520938873291},{"date":"2014-12-31","close":24.501609802246094},{"date":"2015-01-30","close":21.964473724365234},{"date":"2015-02-27","close":22.079208374023438},{"date":"2015-03-31","close":24.064647674560547},{"date":"2015-04-30","close":24.29746437072754},{"date":"2015-05-29","close":21.175657272338867},{"date":"2015-06-30","close":19.943115234375},{"date":"2015-07-31","close":19.382583618164062},{"date":"2015-08-31","close":18.4696102142334},{"date":"2015-09-30","close":16.515453338623047},{"date":"2015-10-30","close":17.72162437438965},{"date":"2015-11-30","close":15.401935577392578},{"date":"2015-12-31","close":12.883712768554688},{"date":"2016-01-29","close":13.3698091506958},{"date":"2016-02-29","close":12.881390571594238},{"date":"2016-03-31","close":16.026596069335938},{"date":"2016-04-29","close":19.729921340942383},{"date":"2016-05-31","close":23.60494613647461},{"date":"2016-06-30","close":25.897220611572266},{"date":"2016-07-29","close":24.44544792175293},{"date":"2016-08-31","close":25.939523696899414},{"date":"2016-09-30","close":28.42892074584961},{"date":"2016-10-31","close":27.13036346435547},{"date":"2016-11-30","close":30.771657943725586},{"date":"2016-12-30","close":32.160953521728516},{"date":"2017-01-31","close":31.218107223510742},{"date":"2017-02-28","close":30.617650985717773},{"date":"2017-03-31","close":31.40503692626953},{"date":"2017-04-28","close":30.14207649230957},{"date":"2017-05-31","close":28.463376998901367},{"date":"2017-06-30","close":29.884260177612305},{"date":"2017-07-31","close":32.410892486572266},{"date":"2017-08-31","close":31.45340347290039},{"date":"2017-09-29","close":32.17932891845703},{"date":"2017-10-31","close":31.51727867126465},{"date":"2017-11-30","close":30.567768096923828},{"date":"2017-12-29","close":31.480680465698242},{"date":"2018-01-31","close":35.11332702636719},{"date":"2018-02-28","close":33.60405349731445},{"date":"2018-03-29","close":33.95601272583008},{"date":"2018-04-30","close":36.40598678588867},{"date":"2018-05-31","close":41.20612716674805},{"date":"2018-06-29","close":42.21572494506836},{"date":"2018-07-31","close":42.584476470947266},{"date":"2018-08-31","close":40.331626892089844},{"date":"2018-09-28","close":41.482032775878906},{"date":"2018-10-31","close":40.14191818237305},{"date":"2018-11-30","close":38.09276580810547},{"date":"2018-12-31","close":33.45441436767578},{"date":"2019-01-31","close":40.37080383300781},{"date":"2019-02-28","close":40.402252197265625},{"date":"2019-03-29","close":43.91056823730469},{"date":"2019-04-30","close":43.24592590332031},{"date":"2019-05-31","close":40.50206756591797},{"date":"2019-06-28","close":43.806148529052734},{"date":"2019-07-31","close":44.61466979980469},{"date":"2019-08-30","close":45.95473861694336},{"date":"2019-09-30","close":47.50850296020508},{"date":"2019-10-31","close":45.01993179321289},{"date":"2019-11-29","close":46.414649963378906},{"date":"2019-12-31","close":49.4327507019043},{"date":"2020-01-31","close":49.51700210571289},{"date":"2020-02-28","close":44.1268196105957},{"date":"2020-03-31","close":14.42454719543457},{"date":"2020-04-30","close":20.449710845947266},{"date":"2020-05-29","close":25.068485260009766},{"date":"2020-06-30","close":22.69760513305664},{"date":"2020-07-31","close":19.70394515991211},{"date":"2020-08-31","close":19.400375366210938},{"date":"2020-09-30","close":18.341405868530273},{"date":"2020-10-30","close":21.123144149780273},{"date":"2020-11-30","close":26.12714385986328},{"date":"2020-12-31","close":27.95538902282715},{"date":"2021-01-29","close":29.670351028442383},{"date":"2021-02-26","close":32.99270248413086},{"date":"2021-03-31","close":37.73787307739258},{"date":"2021-04-30","close":39.7169189453125},{"date":"2021-05-28","close":40.02044677734375},{"date":"2021-06-30","close":42.221038818359375},{"date":"2021-07-30","close":40.13364028930664},{"date":"2021-08-31","close":40.558380126953125},{"date":"2021-09-30","close":44.782569885253906},{"date":"2021-10-29","close":49.841796875},{"date":"2021-11-30","close":46.880428314208984},{"date":"2021-12-31","close":46.034324645996094},{"date":"2022-01-31","close":48.28888702392578},{"date":"2022-02-28","close":51.9654655456543},{"date":"2022-03-31","close":56.207054138183594},{"date":"2022-04-29","close":51.11187744140625},{"date":"2022-05-31","close":53.145694732666016},{"date":"2022-06-30","close":44.792510986328125},{"date":"2022-07-29","close":48.97297286987305},{"date":"2022-08-31","close":50.19443130493164},{"date":"2022-09-30","close":42.00493621826172},{"date":"2022-10-31","close":49.402137756347656},{"date":"2022-11-30","close":55.731468200683594},{"date":"2022-12-30","close":54.715431213378906},{"date":"2023-01-31","close":57.824764251708984},{"date":"2023-02-28","close":55.26620864868164},{"date":"2023-03-31","close":53.65340805053711},{"date":"2023-04-28","close":56.05220031738281},{"date":"2023-05-31","close":48.55400085449219},{"date":"2023-06-30","close":52.890098571777344},{"date":"2023-07-31","close":58.276947021484375},{"date":"2023-08-31","close":56.677452087402344},{"date":"2023-09-29","close":55.13882064819336},{"date":"2023-10-31","close":57.514617919921875},{"date":"2023-11-30","close":60.734375},{"date":"2023-12-29","close":61.942893981933594},{"date":"2024-01-31","close":61.063323974609375},{"date":"2024-02-29","close":67.20992279052734},{"date":"2024-03-28","close":71.72815704345703},{"date":"2024-04-30","close":71.6600570678711},{"date":"2024-05-31","close":73.36278533935547},{"date":"2024-06-28","close":73.86092376708984},{"date":"2024-07-31","close":75.47309875488281},{"date":"2024-08-30","close":84.65746307373047},{"date":"2024-09-30","close":83.53003692626953},{"date":"2024-10-31","close":88.80050659179688},{"date":"2024-11-29","close":105.20113372802734},{"date":"2024-12-31","close":92.97706604003906},{"date":"2025-01-31","close":89.98587036132812},{"date":"2025-02-28","close":93.96381378173828},{"date":"2025-03-31","close":92.86872100830078},{"date":"2025-04-30","close":76.90076446533203},{"date":"2025-05-30","close":76.61859130859375},{"date":"2025-06-30","close":77.36734008789062},{"date":"2025-07-31","close":77.82227325439453},{"date":"2025-08-29","close":73.31111145019531},{"date":"2025-09-30","close":70.03813171386719},{"date":"2025-10-31","close":64.30799865722656},{"date":"2025-11-28","close":70.98542022705078},{"date":"2025-12-31","close":71.64828491210938},{"date":"2026-01-30","close":77.19493865966797},{"date":"2026-02-27","close":81.78987121582031},{"date":"2026-03-31","close":89.31964111328125},{"date":"2026-04-30","close":91.36512756347656},{"date":"2026-05-29","close":83.94000244140625},{"date":"2026-06-30","close":86.94000244140625},{"date":"2026-07-31","close":89.73999786376953},{"date":"2026-08-31","close":96.01000213623047},{"date":"2026-09-04","close":95.43000030517578}],"OMC":[{"date":"2014-01-31","close":48.00838088989258},{"date":"2014-02-28","close":50.3263053894043},{"date":"2014-03-31","close":48.27815628051758},{"date":"2014-04-30","close":45.00639724731445},{"date":"2014-05-30","close":47.31389617919922},{"date":"2014-06-30","close":47.69586944580078},{"date":"2014-07-31","close":46.87213897705078},{"date":"2014-08-29","close":48.22494125366211},{"date":"2014-09-30","close":46.44402313232422},{"date":"2014-10-31","close":48.46744155883789},{"date":"2014-11-28","close":52.11631774902344},{"date":"2014-12-31","close":52.59255599975586},{"date":"2015-01-30","close":49.422203063964844},{"date":"2015-02-27","close":53.997806549072266},{"date":"2015-03-31","close":53.27561950683594},{"date":"2015-04-30","close":51.75893020629883},{"date":"2015-05-29","close":50.9185905456543},{"date":"2015-06-30","close":47.803558349609375},{"date":"2015-07-31","close":50.273197174072266},{"date":"2015-08-31","close":46.07688522338867},{"date":"2015-09-30","close":45.66454315185547},{"date":"2015-10-30","close":51.914825439453125},{"date":"2015-11-30","close":51.221920013427734},{"date":"2015-12-31","close":52.78435134887695},{"date":"2016-01-29","close":51.172760009765625},{"date":"2016-02-29","close":54.284305572509766},{"date":"2016-03-31","close":58.43657302856445},{"date":"2016-04-29","close":58.25401306152344},{"date":"2016-05-31","close":58.50676727294922},{"date":"2016-06-30","close":57.58588790893555},{"date":"2016-07-29","close":58.151222229003906},{"date":"2016-08-31","close":60.86479949951172},{"date":"2016-09-30","close":60.46210479736328},{"date":"2016-10-31","close":56.77747344970703},{"date":"2016-11-30","close":61.84205627441406},{"date":"2016-12-30","close":60.921592712402344},{"date":"2017-01-31","close":61.308109283447266},{"date":"2017-02-28","close":60.9144401550293},{"date":"2017-03-31","close":62.11321258544922},{"date":"2017-04-28","close":59.166419982910156},{"date":"2017-05-31","close":60.319183349609375},{"date":"2017-06-30","close":60.13420486450195},{"date":"2017-07-31","close":57.11661911010742},{"date":"2017-08-31","close":52.50318908691406},{"date":"2017-09-29","close":54.12946701049805},{"date":"2017-10-31","close":49.10163879394531},{"date":"2017-11-30","close":52.20747375488281},{"date":"2017-12-29","close":53.655921936035156},{"date":"2018-01-31","close":56.47022247314453},{"date":"2018-02-28","close":56.160804748535156},{"date":"2018-03-29","close":53.97502517700195},{"date":"2018-04-30","close":54.710323333740234},{"date":"2018-05-31","close":53.536800384521484},{"date":"2018-06-29","close":57.102203369140625},{"date":"2018-07-31","close":51.53200912475586},{"date":"2018-08-31","close":51.898860931396484},{"date":"2018-09-28","close":51.37240982055664},{"date":"2018-10-31","close":56.13050842285156},{"date":"2018-11-30","close":58.13194274902344},{"date":"2018-12-31","close":55.76780319213867},{"date":"2019-01-31","close":59.30088424682617},{"date":"2019-02-28","close":57.640926361083984},{"date":"2019-03-29","close":56.06687927246094},{"date":"2019-04-30","close":61.47461700439453},{"date":"2019-05-31","close":59.42367172241211},{"date":"2019-06-28","close":63.46640396118164},{"date":"2019-07-31","close":62.12661361694336},{"date":"2019-08-30","close":58.904869079589844},{"date":"2019-09-30","close":61.14112854003906},{"date":"2019-10-31","close":60.274391174316406},{"date":"2019-11-29","close":62.06254959106445},{"date":"2019-12-31","close":63.78407669067383},{"date":"2020-01-31","close":59.288814544677734},{"date":"2020-02-28","close":54.54160690307617},{"date":"2020-03-31","close":43.6518440246582},{"date":"2020-04-30","close":45.34545135498047},{"date":"2020-05-29","close":43.56439208984375},{"date":"2020-06-30","close":43.904327392578125},{"date":"2020-07-31","close":43.204750061035156},{"date":"2020-08-31","close":43.49422836303711},{"date":"2020-09-30","close":40.29208755493164},{"date":"2020-10-30","close":38.419925689697266},{"date":"2020-11-30","close":51.28083419799805},{"date":"2020-12-31","close":51.2946662902832},{"date":"2021-01-29","close":51.302886962890625},{"date":"2021-02-26","close":56.525291442871094},{"date":"2021-03-31","close":61.54034423828125},{"date":"2021-04-30","close":68.27117919921875},{"date":"2021-05-28","close":68.25458526611328},{"date":"2021-06-30","close":66.9482421875},{"date":"2021-07-30","close":60.947269439697266},{"date":"2021-08-31","close":61.282039642333984},{"date":"2021-09-30","close":61.23240280151367},{"date":"2021-10-29","close":57.531070709228516},{"date":"2021-11-30","close":56.8803825378418},{"date":"2021-12-31","close":62.51610565185547},{"date":"2022-01-31","close":64.29935455322266},{"date":"2022-02-28","close":71.5774154663086},{"date":"2022-03-31","close":73.10543060302734},{"date":"2022-04-29","close":65.5692138671875},{"date":"2022-05-31","close":64.26009368896484},{"date":"2022-06-30","close":55.32759475708008},{"date":"2022-07-29","close":60.74641036987305},{"date":"2022-08-31","close":58.18921661376953},{"date":"2022-09-30","close":55.44606018066406},{"date":"2022-10-31","close":63.935665130615234},{"date":"2022-11-30","close":70.0963363647461},{"date":"2022-12-30","close":72.3420639038086},{"date":"2023-01-31","close":76.26201629638672},{"date":"2023-02-28","close":80.32389831542969},{"date":"2023-03-31","close":84.32283020019531},{"date":"2023-04-28","close":80.95311737060547},{"date":"2023-05-31","close":78.8258285522461},{"date":"2023-06-30","close":85.6794662475586},{"date":"2023-07-31","close":76.19754028320312},{"date":"2023-08-31","close":72.94685363769531},{"date":"2023-09-29","close":67.68395233154297},{"date":"2023-10-31","close":68.07472229003906},{"date":"2023-11-30","close":73.27279663085938},{"date":"2023-12-29","close":79.26346588134766},{"date":"2024-01-31","close":82.80928039550781},{"date":"2024-02-29","close":80.98597717285156},{"date":"2024-03-28","close":89.32910919189453},{"date":"2024-04-30","close":85.71015930175781},{"date":"2024-05-31","close":85.82095336914062},{"date":"2024-06-28","close":83.45259857177734},{"date":"2024-07-31","close":91.21175384521484},{"date":"2024-08-30","close":93.43528747558594},{"date":"2024-09-30","close":96.84158325195312},{"date":"2024-10-31","close":94.60295104980469},{"date":"2024-11-29","close":98.18101501464844},{"date":"2024-12-31","close":81.23748779296875},{"date":"2025-01-31","close":81.94562530517578},{"date":"2025-02-28","close":78.14057159423828},{"date":"2025-03-31","close":78.9283218383789},{"date":"2025-04-30","close":72.50249481201172},{"date":"2025-05-30","close":69.91311645507812},{"date":"2025-06-30","close":69.16179656982422},{"date":"2025-07-31","close":69.26753997802734},{"date":"2025-08-29","close":75.30501556396484},{"date":"2025-09-30","close":79.08820343017578},{"date":"2025-10-31","close":72.7731704711914},{"date":"2025-11-28","close":69.47500610351562},{"date":"2025-12-31","close":79.10655212402344},{"date":"2026-01-30","close":75.47206115722656},{"date":"2026-02-27","close":83.55415344238281},{"date":"2026-03-31","close":74.51338195800781},{"date":"2026-04-30","close":75.9084701538086},{"date":"2026-05-29","close":71.94088745117188},{"date":"2026-06-30","close":72.83000183105469},{"date":"2026-07-31","close":78.69999694824219},{"date":"2026-08-31","close":87.52999877929688},{"date":"2026-09-04","close":82.62000274658203}],"ON":[{"date":"2014-01-31","close":8.359999656677246},{"date":"2014-02-28","close":9.34000015258789},{"date":"2014-03-31","close":9.399999618530273},{"date":"2014-04-30","close":9.40999984741211},{"date":"2014-05-30","close":8.6899995803833},{"date":"2014-06-30","close":9.140000343322754},{"date":"2014-07-31","close":8.5600004196167},{"date":"2014-08-29","close":9.760000228881836},{"date":"2014-09-30","close":8.9399995803833},{"date":"2014-10-31","close":8.289999961853027},{"date":"2014-11-28","close":9.029999732971191},{"date":"2014-12-31","close":10.130000114440918},{"date":"2015-01-30","close":10.010000228881836},{"date":"2015-02-27","close":12.75},{"date":"2015-03-31","close":12.109999656677246},{"date":"2015-04-30","close":11.520000457763672},{"date":"2015-05-29","close":13.260000228881836},{"date":"2015-06-30","close":11.6899995803833},{"date":"2015-07-31","close":10.619999885559082},{"date":"2015-08-31","close":9.5600004196167},{"date":"2015-09-30","close":9.399999618530273},{"date":"2015-10-30","close":11},{"date":"2015-11-30","close":10.960000038146973},{"date":"2015-12-31","close":9.800000190734863},{"date":"2016-01-29","close":8.5600004196167},{"date":"2016-02-29","close":8.390000343322754},{"date":"2016-03-31","close":9.59000015258789},{"date":"2016-04-29","close":9.470000267028809},{"date":"2016-05-31","close":9.770000457763672},{"date":"2016-06-30","close":8.819999694824219},{"date":"2016-07-29","close":10.029999732971191},{"date":"2016-08-31","close":10.800000190734863},{"date":"2016-09-30","close":12.319999694824219},{"date":"2016-10-31","close":11.670000076293945},{"date":"2016-11-30","close":11.779999732971191},{"date":"2016-12-30","close":12.760000228881836},{"date":"2017-01-31","close":13.319999694824219},{"date":"2017-02-28","close":15.130000114440918},{"date":"2017-03-31","close":15.489999771118164},{"date":"2017-04-28","close":14.180000305175781},{"date":"2017-05-31","close":15.479999542236328},{"date":"2017-06-30","close":14.039999961853027},{"date":"2017-07-31","close":14.949999809265137},{"date":"2017-08-31","close":17.079999923706055},{"date":"2017-09-29","close":18.469999313354492},{"date":"2017-10-31","close":21.31999969482422},{"date":"2017-11-30","close":20.079999923706055},{"date":"2017-12-29","close":20.940000534057617},{"date":"2018-01-31","close":24.739999771118164},{"date":"2018-02-28","close":23.920000076293945},{"date":"2018-03-29","close":24.459999084472656},{"date":"2018-04-30","close":22.079999923706055},{"date":"2018-05-31","close":25.1299991607666},{"date":"2018-06-29","close":22.239999771118164},{"date":"2018-07-31","close":22.049999237060547},{"date":"2018-08-31","close":21.34000015258789},{"date":"2018-09-28","close":18.43000030517578},{"date":"2018-10-31","close":17},{"date":"2018-11-30","close":19.18000030517578},{"date":"2018-12-31","close":16.510000228881836},{"date":"2019-01-31","close":20.040000915527344},{"date":"2019-02-28","close":21.479999542236328},{"date":"2019-03-29","close":20.56999969482422},{"date":"2019-04-30","close":23.059999465942383},{"date":"2019-05-31","close":17.760000228881836},{"date":"2019-06-28","close":20.209999084472656},{"date":"2019-07-31","close":21.510000228881836},{"date":"2019-08-30","close":17.799999237060547},{"date":"2019-09-30","close":19.209999084472656},{"date":"2019-10-31","close":20.399999618530273},{"date":"2019-11-29","close":21.469999313354492},{"date":"2019-12-31","close":24.3799991607666},{"date":"2020-01-31","close":23.149999618530273},{"date":"2020-02-28","close":18.65999984741211},{"date":"2020-03-31","close":12.4399995803833},{"date":"2020-04-30","close":16.049999237060547},{"date":"2020-05-29","close":16.489999771118164},{"date":"2020-06-30","close":19.81999969482422},{"date":"2020-07-31","close":20.600000381469727},{"date":"2020-08-31","close":21.3700008392334},{"date":"2020-09-30","close":21.690000534057617},{"date":"2020-10-30","close":25.09000015258789},{"date":"2020-11-30","close":28.75},{"date":"2020-12-31","close":32.72999954223633},{"date":"2021-01-29","close":34.4900016784668},{"date":"2021-02-26","close":40.27000045776367},{"date":"2021-03-31","close":41.61000061035156},{"date":"2021-04-30","close":39},{"date":"2021-05-28","close":40.040000915527344},{"date":"2021-06-30","close":38.279998779296875},{"date":"2021-07-30","close":39.060001373291016},{"date":"2021-08-31","close":44.36000061035156},{"date":"2021-09-30","close":45.77000045776367},{"date":"2021-10-29","close":48.06999969482422},{"date":"2021-11-30","close":61.43000030517578},{"date":"2021-12-31","close":67.91999816894531},{"date":"2022-01-31","close":59},{"date":"2022-02-28","close":62.61000061035156},{"date":"2022-03-31","close":62.61000061035156},{"date":"2022-04-29","close":52.11000061035156},{"date":"2022-05-31","close":60.68000030517578},{"date":"2022-06-30","close":50.310001373291016},{"date":"2022-07-29","close":66.77999877929688},{"date":"2022-08-31","close":68.7699966430664},{"date":"2022-09-30","close":62.33000183105469},{"date":"2022-10-31","close":61.43000030517578},{"date":"2022-11-30","close":75.19999694824219},{"date":"2022-12-30","close":62.369998931884766},{"date":"2023-01-31","close":73.44999694824219},{"date":"2023-02-28","close":77.41000366210938},{"date":"2023-03-31","close":82.31999969482422},{"date":"2023-04-28","close":71.95999908447266},{"date":"2023-05-31","close":83.5999984741211},{"date":"2023-06-30","close":94.58000183105469},{"date":"2023-07-31","close":107.75},{"date":"2023-08-31","close":98.45999908447266},{"date":"2023-09-29","close":92.94999694824219},{"date":"2023-10-31","close":62.63999938964844},{"date":"2023-11-30","close":71.33000183105469},{"date":"2023-12-29","close":83.52999877929688},{"date":"2024-01-31","close":71.12999725341797},{"date":"2024-02-29","close":78.91999816894531},{"date":"2024-03-28","close":73.55000305175781},{"date":"2024-04-30","close":70.16000366210938},{"date":"2024-05-31","close":73.04000091552734},{"date":"2024-06-28","close":68.55000305175781},{"date":"2024-07-31","close":78.25},{"date":"2024-08-30","close":77.87000274658203},{"date":"2024-09-30","close":72.61000061035156},{"date":"2024-10-31","close":70.48999786376953},{"date":"2024-11-29","close":71.12000274658203},{"date":"2024-12-31","close":63.04999923706055},{"date":"2025-01-31","close":52.34000015258789},{"date":"2025-02-28","close":47.04999923706055},{"date":"2025-03-31","close":40.689998626708984},{"date":"2025-04-30","close":39.70000076293945},{"date":"2025-05-30","close":42.02000045776367},{"date":"2025-06-30","close":52.40999984741211},{"date":"2025-07-31","close":56.36000061035156},{"date":"2025-08-29","close":49.59000015258789},{"date":"2025-09-30","close":49.310001373291016},{"date":"2025-10-31","close":50.08000183105469},{"date":"2025-11-28","close":50.2400016784668},{"date":"2025-12-31","close":54.150001525878906},{"date":"2026-01-30","close":59.88999938964844},{"date":"2026-02-27","close":66.4800033569336},{"date":"2026-03-31","close":61.91999816894531},{"date":"2026-04-30","close":100.80999755859375},{"date":"2026-05-29","close":120.62000274658203},{"date":"2026-06-30","close":94.54000091552734},{"date":"2026-07-31","close":81.61000061035156},{"date":"2026-08-31","close":74.08999633789062},{"date":"2026-09-04","close":74.37999725341797}],"ORCL":[{"date":"2014-01-31","close":30.815053939819336},{"date":"2014-02-28","close":32.6606330871582},{"date":"2014-03-31","close":34.16380310058594},{"date":"2014-04-30","close":34.240535736083984},{"date":"2014-05-30","close":35.19537353515625},{"date":"2014-06-30","close":33.94736099243164},{"date":"2014-07-31","close":33.92860412597656},{"date":"2014-08-29","close":34.88622283935547},{"date":"2014-09-30","close":32.15615463256836},{"date":"2014-10-31","close":32.904483795166016},{"date":"2014-11-28","close":35.73571014404297},{"date":"2014-12-31","close":37.89284133911133},{"date":"2015-01-30","close":35.39335632324219},{"date":"2015-02-27","close":37.0240364074707},{"date":"2015-03-31","close":36.45795822143555},{"date":"2015-04-30","close":36.9842529296875},{"date":"2015-05-29","close":36.8740234375},{"date":"2015-06-30","close":34.1693115234375},{"date":"2015-07-31","close":33.99040222167969},{"date":"2015-08-31","close":31.564956665039062},{"date":"2015-09-30","close":30.739439010620117},{"date":"2015-10-30","close":33.18564224243164},{"date":"2015-11-30","close":33.29670715332031},{"date":"2015-12-31","close":31.21192741394043},{"date":"2016-01-29","close":31.151893615722656},{"date":"2016-02-29","close":31.555105209350586},{"date":"2016-03-31","close":35.09840393066406},{"date":"2016-04-29","close":34.325050354003906},{"date":"2016-05-31","close":34.617835998535156},{"date":"2016-06-30","close":35.246463775634766},{"date":"2016-07-29","close":35.4711799621582},{"date":"2016-08-31","close":35.62677001953125},{"date":"2016-09-30","close":33.94999313354492},{"date":"2016-10-31","close":33.33535385131836},{"date":"2016-11-30","close":34.871089935302734},{"date":"2016-12-30","close":33.36137008666992},{"date":"2017-01-31","close":34.9379768371582},{"date":"2017-02-28","close":37.09818649291992},{"date":"2017-03-31","close":38.85772705078125},{"date":"2017-04-28","close":39.33131408691406},{"date":"2017-05-31","close":39.707496643066406},{"date":"2017-06-30","close":43.86281967163086},{"date":"2017-07-31","close":43.84386444091797},{"date":"2017-08-31","close":44.19511032104492},{"date":"2017-09-29","close":42.45646286010742},{"date":"2017-10-31","close":44.871917724609375},{"date":"2017-11-30","close":43.24983596801758},{"date":"2017-12-29","close":41.680633544921875},{"date":"2018-01-31","close":45.65732192993164},{"date":"2018-02-28","close":44.84312057495117},{"date":"2018-03-29","close":40.48889923095703},{"date":"2018-04-30","close":40.585453033447266},{"date":"2018-05-31","close":41.5185432434082},{"date":"2018-06-29","close":39.15469741821289},{"date":"2018-07-31","close":42.53785705566406},{"date":"2018-08-31","close":43.34080123901367},{"date":"2018-09-28","close":45.999420166015625},{"date":"2018-10-31","close":43.74819564819336},{"date":"2018-11-30","close":43.67653274536133},{"date":"2018-12-31","close":40.44291305541992},{"date":"2019-01-31","close":45.17142868041992},{"date":"2019-02-28","close":46.880069732666016},{"date":"2019-03-29","close":48.300968170166016},{"date":"2019-04-30","close":49.980648040771484},{"date":"2019-05-31","close":45.70793914794922},{"date":"2019-06-28","close":51.462093353271484},{"date":"2019-07-31","close":51.06271743774414},{"date":"2019-08-30","close":47.21714782714844},{"date":"2019-09-30","close":49.9108772277832},{"date":"2019-10-31","close":49.64153289794922},{"date":"2019-11-29","close":51.14472579956055},{"date":"2019-12-31","close":48.26588821411133},{"date":"2020-01-31","close":47.995723724365234},{"date":"2020-02-28","close":45.25965118408203},{"date":"2020-03-31","close":44.22562789916992},{"date":"2020-04-30","close":48.70183181762695},{"date":"2020-05-29","close":49.437374114990234},{"date":"2020-06-30","close":50.81650161743164},{"date":"2020-07-31","close":51.197540283203125},{"date":"2020-08-31","close":52.83180236816406},{"date":"2020-09-30","close":55.121612548828125},{"date":"2020-10-30","close":52.01670455932617},{"date":"2020-11-30","close":53.50925827026367},{"date":"2020-12-31","close":59.97078323364258},{"date":"2021-01-29","close":56.235923767089844},{"date":"2021-02-26","close":60.03275680541992},{"date":"2021-03-31","close":65.29993438720703},{"date":"2021-04-30","close":70.83505249023438},{"date":"2021-05-28","close":73.59217834472656},{"date":"2021-06-30","close":72.75102233886719},{"date":"2021-07-30","close":81.74343872070312},{"date":"2021-08-31","close":83.61017608642578},{"date":"2021-09-30","close":81.73403930664062},{"date":"2021-10-29","close":90.31153869628906},{"date":"2021-11-30","close":85.41659545898438},{"date":"2021-12-31","close":82.09368896484375},{"date":"2022-01-31","close":76.68243408203125},{"date":"2022-02-28","close":71.77877044677734},{"date":"2022-03-31","close":78.16580963134766},{"date":"2022-04-29","close":69.62183380126953},{"date":"2022-05-31","close":68.21800994873047},{"date":"2022-06-30","close":66.27355194091797},{"date":"2022-07-29","close":74.16350555419922},{"date":"2022-08-31","close":70.64778900146484},{"date":"2022-09-30","close":58.18558120727539},{"date":"2022-10-31","close":74.76502227783203},{"date":"2022-11-30","close":79.51504516601562},{"date":"2022-12-30","close":78.27965545654297},{"date":"2023-01-31","close":85.03282928466797},{"date":"2023-02-28","close":84.01390838623047},{"date":"2023-03-31","close":89.32002258300781},{"date":"2023-04-28","close":91.43158721923828},{"date":"2023-05-31","close":102.26205444335938},{"date":"2023-06-30","close":114.95550537109375},{"date":"2023-07-31","close":113.5572280883789},{"date":"2023-08-31","close":116.61821746826172},{"date":"2023-09-29","close":102.60155487060547},{"date":"2023-10-31","close":100.52703094482422},{"date":"2023-11-30","close":112.98109436035156},{"date":"2023-12-29","close":102.5006103515625},{"date":"2024-01-31","close":109.01719665527344},{"date":"2024-02-29","close":108.9976806640625},{"date":"2024-03-28","close":122.5931167602539},{"date":"2024-04-30","close":111.3762435913086},{"date":"2024-05-31","close":114.74445343017578},{"date":"2024-06-28","close":138.25338745117188},{"date":"2024-07-31","close":136.92543029785156},{"date":"2024-08-30","close":138.73211669921875},{"date":"2024-09-30","close":167.31512451171875},{"date":"2024-10-31","close":165.17202758789062},{"date":"2024-11-29","close":181.90179443359375},{"date":"2024-12-31","close":163.99110412597656},{"date":"2025-01-31","close":167.76809692382812},{"date":"2025-02-28","close":163.82199096679688},{"date":"2025-03-31","close":137.92575073242188},{"date":"2025-04-30","close":139.32220458984375},{"date":"2025-05-30","close":163.8857421875},{"date":"2025-06-30","close":216.45831298828125},{"date":"2025-07-31","close":251.7831268310547},{"date":"2025-08-29","close":224.35952758789062},{"date":"2025-09-30","close":279.03802490234375},{"date":"2025-10-31","close":261.00604248046875},{"date":"2025-11-28","close":200.71653747558594},{"date":"2025-12-31","close":193.71954345703125},{"date":"2026-01-30","close":164.00718688964844},{"date":"2026-02-27","close":144.89393615722656},{"date":"2026-03-31","close":146.59799194335938},{"date":"2026-04-30","close":161.38999938964844},{"date":"2026-05-29","close":225.77999877929688},{"date":"2026-06-30","close":146.5500030517578},{"date":"2026-07-31","close":129.8699951171875},{"date":"2026-08-31","close":149.1199951171875},{"date":"2026-09-04","close":158.77999877929688}],"ORLY":[{"date":"2014-01-31","close":8.732000350952148},{"date":"2014-02-28","close":10.05666732788086},{"date":"2014-03-31","close":9.892666816711426},{"date":"2014-04-30","close":9.919333457946777},{"date":"2014-05-30","close":9.863332748413086},{"date":"2014-06-30","close":10.039999961853027},{"date":"2014-07-31","close":10},{"date":"2014-08-29","close":10.398667335510254},{"date":"2014-09-30","close":10.02400016784668},{"date":"2014-10-31","close":11.725333213806152},{"date":"2014-11-28","close":12.182666778564453},{"date":"2014-12-31","close":12.841333389282227},{"date":"2015-01-30","close":12.490667343139648},{"date":"2015-02-27","close":13.875332832336426},{"date":"2015-03-31","close":14.416000366210938},{"date":"2015-04-30","close":14.522000312805176},{"date":"2015-05-29","close":14.635333061218262},{"date":"2015-06-30","close":15.065333366394043},{"date":"2015-07-31","close":16.020666122436523},{"date":"2015-08-31","close":16.004667282104492},{"date":"2015-09-30","close":16.666667938232422},{"date":"2015-10-30","close":18.417333602905273},{"date":"2015-11-30","close":17.591333389282227},{"date":"2015-12-31","close":16.89466667175293},{"date":"2016-01-29","close":17.393333435058594},{"date":"2016-02-29","close":17.35466766357422},{"date":"2016-03-31","close":18.243999481201172},{"date":"2016-04-29","close":17.511999130249023},{"date":"2016-05-31","close":17.6286678314209},{"date":"2016-06-30","close":18.073333740234375},{"date":"2016-07-29","close":19.375333786010742},{"date":"2016-08-31","close":18.663333892822266},{"date":"2016-09-30","close":18.673999786376953},{"date":"2016-10-31","close":17.62933349609375},{"date":"2016-11-30","close":18.299999237060547},{"date":"2016-12-30","close":18.560667037963867},{"date":"2017-01-31","close":17.48466682434082},{"date":"2017-02-28","close":18.11400032043457},{"date":"2017-03-31","close":17.98933219909668},{"date":"2017-04-28","close":16.543333053588867},{"date":"2017-05-31","close":16.1386661529541},{"date":"2017-06-30","close":14.582667350769043},{"date":"2017-07-31","close":13.619999885559082},{"date":"2017-08-31","close":13.075332641601562},{"date":"2017-09-29","close":14.357999801635742},{"date":"2017-10-31","close":14.063332557678223},{"date":"2017-11-30","close":15.747332572937012},{"date":"2017-12-29","close":16.035999298095703},{"date":"2018-01-31","close":17.645999908447266},{"date":"2018-02-28","close":16.279333114624023},{"date":"2018-03-29","close":16.492000579833984},{"date":"2018-04-30","close":17.071332931518555},{"date":"2018-05-31","close":17.96066665649414},{"date":"2018-06-29","close":18.238000869750977},{"date":"2018-07-31","close":20.399999618530273},{"date":"2018-08-31","close":22.3613338470459},{"date":"2018-09-28","close":23.154666900634766},{"date":"2018-10-31","close":21.383333206176758},{"date":"2018-11-30","close":23.118667602539062},{"date":"2018-12-31","close":22.955333709716797},{"date":"2019-01-31","close":22.977333068847656},{"date":"2019-02-28","close":24.797332763671875},{"date":"2019-03-29","close":25.886667251586914},{"date":"2019-04-30","close":25.238000869750977},{"date":"2019-05-31","close":24.757999420166016},{"date":"2019-06-28","close":24.6213321685791},{"date":"2019-07-31","close":25.384000778198242},{"date":"2019-08-30","close":25.583999633789062},{"date":"2019-09-30","close":26.567333221435547},{"date":"2019-10-31","close":29.034000396728516},{"date":"2019-11-29","close":29.485332489013672},{"date":"2019-12-31","close":29.21733283996582},{"date":"2020-01-31","close":27.073333740234375},{"date":"2020-02-28","close":24.58133316040039},{"date":"2020-03-31","close":20.06999969482422},{"date":"2020-04-30","close":25.756000518798828},{"date":"2020-05-29","close":27.81599998474121},{"date":"2020-06-30","close":28.1113338470459},{"date":"2020-07-31","close":31.825332641601562},{"date":"2020-08-31","close":31.04199981689453},{"date":"2020-09-30","close":30.738666534423828},{"date":"2020-10-30","close":29.106666564941406},{"date":"2020-11-30","close":29.496000289916992},{"date":"2020-12-31","close":30.17133331298828},{"date":"2021-01-29","close":28.364667892456055},{"date":"2021-02-26","close":29.82200050354004},{"date":"2021-03-31","close":33.81666564941406},{"date":"2021-04-30","close":36.858665466308594},{"date":"2021-05-28","close":35.67466735839844},{"date":"2021-06-30","close":37.74733352661133},{"date":"2021-07-30","close":40.25600051879883},{"date":"2021-08-31","close":39.60533142089844},{"date":"2021-09-30","close":40.73733139038086},{"date":"2021-10-29","close":41.487998962402344},{"date":"2021-11-30","close":42.54399871826172},{"date":"2021-12-31","close":47.082000732421875},{"date":"2022-01-31","close":43.45000076293945},{"date":"2022-02-28","close":43.28266525268555},{"date":"2022-03-31","close":45.66400146484375},{"date":"2022-04-29","close":40.436668395996094},{"date":"2022-05-31","close":42.47800064086914},{"date":"2022-06-30","close":42.117332458496094},{"date":"2022-07-29","close":46.90599822998047},{"date":"2022-08-31","close":46.474666595458984},{"date":"2022-09-30","close":46.88999938964844},{"date":"2022-10-31","close":55.81133270263672},{"date":"2022-11-30","close":57.63600158691406},{"date":"2022-12-30","close":56.2686653137207},{"date":"2023-01-31","close":52.823333740234375},{"date":"2023-02-28","close":55.34000015258789},{"date":"2023-03-31","close":56.59866714477539},{"date":"2023-04-28","close":61.15399932861328},{"date":"2023-05-31","close":60.22066879272461},{"date":"2023-06-30","close":63.686668395996094},{"date":"2023-07-31","close":61.71933364868164},{"date":"2023-08-31","close":62.64666748046875},{"date":"2023-09-29","close":60.590667724609375},{"date":"2023-10-31","close":62.02933120727539},{"date":"2023-11-30","close":65.49199676513672},{"date":"2023-12-29","close":63.33866882324219},{"date":"2024-01-31","close":68.20333099365234},{"date":"2024-02-29","close":72.49466705322266},{"date":"2024-03-28","close":75.2586669921875},{"date":"2024-04-30","close":67.55066680908203},{"date":"2024-05-31","close":64.21733093261719},{"date":"2024-06-28","close":70.40399932861328},{"date":"2024-07-31","close":75.0893325805664},{"date":"2024-08-30","close":75.33132934570312},{"date":"2024-09-30","close":76.77333068847656},{"date":"2024-10-31","close":76.8759994506836},{"date":"2024-11-29","close":82.88133239746094},{"date":"2024-12-31","close":79.05332946777344},{"date":"2025-01-31","close":86.29467010498047},{"date":"2025-02-28","close":91.57599639892578},{"date":"2025-03-31","close":95.50533294677734},{"date":"2025-04-30","close":94.34666442871094},{"date":"2025-05-30","close":91.16666412353516},{"date":"2025-06-30","close":90.12999725341797},{"date":"2025-07-31","close":98.31999969482422},{"date":"2025-08-29","close":103.68000030517578},{"date":"2025-09-30","close":107.80999755859375},{"date":"2025-10-31","close":94.44000244140625},{"date":"2025-11-28","close":101.69999694824219},{"date":"2025-12-31","close":91.20999908447266},{"date":"2026-01-30","close":98.41000366210938},{"date":"2026-02-27","close":93.87999725341797},{"date":"2026-03-31","close":92.30999755859375},{"date":"2026-04-30","close":99.4000015258789},{"date":"2026-05-29","close":86.87999725341797},{"date":"2026-06-30","close":92.08999633789062},{"date":"2026-07-31","close":89.3499984741211},{"date":"2026-08-31","close":88.80000305175781},{"date":"2026-09-04","close":87.88999938964844}],"OTIS":[{"date":"2020-03-31","close":45.43227005004883},{"date":"2020-04-30","close":46.25912857055664},{"date":"2020-05-29","close":48.02075958251953},{"date":"2020-06-30","close":51.86060333251953},{"date":"2020-07-31","close":57.22361373901367},{"date":"2020-08-31","close":57.55247116088867},{"date":"2020-09-30","close":57.113285064697266},{"date":"2020-10-30","close":56.0702018737793},{"date":"2020-11-30","close":61.43342208862305},{"date":"2020-12-31","close":61.99324417114258},{"date":"2021-01-29","close":59.3317985534668},{"date":"2021-02-26","close":58.64872741699219},{"date":"2021-03-31","close":63.01217269897461},{"date":"2021-04-30","close":71.68379974365234},{"date":"2021-05-28","close":72.33135223388672},{"date":"2021-06-30","close":75.50788879394531},{"date":"2021-07-30","close":82.69212341308594},{"date":"2021-08-31","close":85.38406372070312},{"date":"2021-09-30","close":76.18087005615234},{"date":"2021-10-29","close":74.3569107055664},{"date":"2021-11-30","close":74.64959716796875},{"date":"2021-12-31","close":80.84256744384766},{"date":"2022-01-31","close":79.31983947753906},{"date":"2022-02-28","close":72.94963836669922},{"date":"2022-03-31","close":71.66443634033203},{"date":"2022-04-29","close":67.83673858642578},{"date":"2022-05-31","close":69.56897735595703},{"date":"2022-06-30","close":66.08119201660156},{"date":"2022-07-29","close":73.09417724609375},{"date":"2022-08-31","close":67.77444458007812},{"date":"2022-09-30","close":59.87275314331055},{"date":"2022-10-31","close":66.29170227050781},{"date":"2022-11-30","close":73.55519104003906},{"date":"2022-12-30","close":73.76240539550781},{"date":"2023-01-31","close":77.45478820800781},{"date":"2023-02-28","close":79.98025512695312},{"date":"2023-03-31","close":79.7723159790039},{"date":"2023-04-28","close":80.62297821044922},{"date":"2023-05-31","close":75.45677947998047},{"date":"2023-06-30","close":84.47248077392578},{"date":"2023-07-31","close":86.32307434082031},{"date":"2023-08-31","close":81.51388549804688},{"date":"2023-09-29","close":76.52110290527344},{"date":"2023-10-31","close":73.56733703613281},{"date":"2023-11-30","close":82.07637023925781},{"date":"2023-12-29","close":85.59706115722656},{"date":"2024-01-31","close":84.61166381835938},{"date":"2024-02-29","close":91.51728057861328},{"date":"2024-03-28","close":95.3296890258789},{"date":"2024-04-30","close":87.58000946044922},{"date":"2024-05-31","close":95.64595031738281},{"date":"2024-06-28","close":92.81129455566406},{"date":"2024-07-31","close":91.11434936523438},{"date":"2024-08-30","close":91.68115234375},{"date":"2024-09-30","close":100.63721466064453},{"date":"2024-10-31","close":95.0796127319336},{"date":"2024-11-29","close":100.09920501708984},{"date":"2024-12-31","close":90.01930236816406},{"date":"2025-01-31","close":92.75069427490234},{"date":"2025-02-28","close":97.37616729736328},{"date":"2025-03-31","close":100.7137680053711},{"date":"2025-04-30","close":93.95071411132812},{"date":"2025-05-30","close":93.45397186279297},{"date":"2025-06-30","close":97.05099487304688},{"date":"2025-07-31","close":83.98606872558594},{"date":"2025-08-29","close":85.07049560546875},{"date":"2025-09-30","close":90.04393768310547},{"date":"2025-10-31","close":91.3537826538086},{"date":"2025-11-28","close":87.91062927246094},{"date":"2025-12-31","close":86.4264907836914},{"date":"2026-01-30","close":84.51689910888672},{"date":"2026-02-27","close":92.00255584716797},{"date":"2026-03-31","close":76.61579132080078},{"date":"2026-04-30","close":77.41096496582031},{"date":"2026-05-29","close":70.83999633789062},{"date":"2026-06-30","close":71.5999984741211},{"date":"2026-07-31","close":71.5165023803711},{"date":"2026-08-31","close":71.12999725341797},{"date":"2026-09-04","close":71.20999908447266}],"OXY":[{"date":"2014-01-31","close":57.98129653930664},{"date":"2014-02-28","close":63.907230377197266},{"date":"2014-03-31","close":63.56540298461914},{"date":"2014-04-30","close":63.872283935546875},{"date":"2014-05-30","close":66.50051879882812},{"date":"2014-06-30","close":68.95374298095703},{"date":"2014-07-31","close":65.64813995361328},{"date":"2014-08-29","close":69.69280242919922},{"date":"2014-09-30","close":65.06244659423828},{"date":"2014-10-31","close":60.176822662353516},{"date":"2014-11-28","close":53.978477478027344},{"date":"2014-12-31","close":57.34458541870117},{"date":"2015-01-30","close":56.91063690185547},{"date":"2015-02-27","close":55.40251922607422},{"date":"2015-03-31","close":52.41799545288086},{"date":"2015-04-30","close":57.51618194580078},{"date":"2015-05-29","close":56.14469528198242},{"date":"2015-06-30","close":56.37773513793945},{"date":"2015-07-31","close":50.8900260925293},{"date":"2015-08-31","close":52.92708206176758},{"date":"2015-09-30","close":48.4760627746582},{"date":"2015-10-30","close":54.62442398071289},{"date":"2015-11-30","close":55.39387893676758},{"date":"2015-12-31","close":50.08790969848633},{"date":"2016-01-29","close":50.99171829223633},{"date":"2016-02-29","close":51.071144104003906},{"date":"2016-03-31","close":51.32893371582031},{"date":"2016-04-29","close":57.49472427368164},{"date":"2016-05-31","close":56.58709716796875},{"date":"2016-06-30","close":57.235530853271484},{"date":"2016-07-29","close":56.6068115234375},{"date":"2016-08-31","close":58.21270751953125},{"date":"2016-09-30","close":55.779266357421875},{"date":"2016-10-31","close":55.77163314819336},{"date":"2016-11-30","close":54.585960388183594},{"date":"2016-12-30","close":55.08108139038086},{"date":"2017-01-31","close":52.40549850463867},{"date":"2017-02-28","close":50.68880081176758},{"date":"2017-03-31","close":49.57767105102539},{"date":"2017-04-28","close":48.15357208251953},{"date":"2017-05-31","close":46.11130905151367},{"date":"2017-06-30","close":47.431549072265625},{"date":"2017-07-31","close":49.06357192993164},{"date":"2017-08-31","close":47.29688262939453},{"date":"2017-09-29","close":51.51106643676758},{"date":"2017-10-31","close":51.79987335205078},{"date":"2017-11-30","close":56.55708694458008},{"date":"2017-12-29","close":59.755035400390625},{"date":"2018-01-31","close":60.81773376464844},{"date":"2018-02-28","close":53.21653747558594},{"date":"2018-03-29","close":53.32722091674805},{"date":"2018-04-30","close":63.424591064453125},{"date":"2018-05-31","close":69.12181854248047},{"date":"2018-06-29","close":69.31207275390625},{"date":"2018-07-31","close":69.51913452148438},{"date":"2018-08-31","close":66.15623474121094},{"date":"2018-09-28","close":68.75265502929688},{"date":"2018-10-31","close":56.118309020996094},{"date":"2018-11-30","close":58.7957878112793},{"date":"2018-12-31","close":51.957637786865234},{"date":"2019-01-31","close":56.528690338134766},{"date":"2019-02-28","close":55.995391845703125},{"date":"2019-03-29","close":56.710594177246094},{"date":"2019-04-30","close":50.439876556396484},{"date":"2019-05-31","close":42.635738372802734},{"date":"2019-06-28","close":43.76878356933594},{"date":"2019-07-31","close":44.70893096923828},{"date":"2019-08-30","close":37.84938430786133},{"date":"2019-09-30","close":39.39579391479492},{"date":"2019-10-31","close":35.87879180908203},{"date":"2019-11-29","close":34.16901397705078},{"date":"2019-12-31","close":37.262386322021484},{"date":"2020-01-31","close":35.91512680053711},{"date":"2020-02-28","close":29.603763580322266},{"date":"2020-03-31","close":10.788017272949219},{"date":"2020-04-30","close":15.464688301086426},{"date":"2020-05-29","close":12.064319610595703},{"date":"2020-06-30","close":17.05821418762207},{"date":"2020-07-31","close":14.671932220458984},{"date":"2020-08-31","close":11.875500679016113},{"date":"2020-09-30","close":9.33989143371582},{"date":"2020-10-30","close":8.518799781799316},{"date":"2020-11-30","close":14.704963684082031},{"date":"2020-12-31","close":16.159645080566406},{"date":"2021-01-29","close":18.726892471313477},{"date":"2021-02-26","close":24.841604232788086},{"date":"2021-03-31","close":24.859296798706055},{"date":"2021-04-30","close":23.682636260986328},{"date":"2021-05-28","close":24.242942810058594},{"date":"2021-06-30","close":29.211742401123047},{"date":"2021-07-30","close":24.38204574584961},{"date":"2021-08-31","close":23.9990291595459},{"date":"2021-09-30","close":27.644079208374023},{"date":"2021-10-29","close":31.335561752319336},{"date":"2021-11-30","close":27.709497451782227},{"date":"2021-12-31","close":27.101497650146484},{"date":"2022-01-31","close":35.216064453125},{"date":"2022-02-28","close":40.88128662109375},{"date":"2022-03-31","close":53.17037582397461},{"date":"2022-04-29","close":51.62417221069336},{"date":"2022-05-31","close":64.94956970214844},{"date":"2022-06-30","close":55.27983856201172},{"date":"2022-07-29","close":61.72978591918945},{"date":"2022-08-31","close":66.65877532958984},{"date":"2022-09-30","close":57.809024810791016},{"date":"2022-10-31","close":68.2983627319336},{"date":"2022-11-30","close":65.37265014648438},{"date":"2022-12-30","close":59.378944396972656},{"date":"2023-01-31","close":61.07575607299805},{"date":"2023-02-28","close":55.202903747558594},{"date":"2023-03-31","close":59.02198028564453},{"date":"2023-04-28","close":58.171104431152344},{"date":"2023-05-31","close":54.512367248535156},{"date":"2023-06-30","close":55.757301330566406},{"date":"2023-07-31","close":59.86323547363281},{"date":"2023-08-31","close":59.540836334228516},{"date":"2023-09-29","close":61.69203567504883},{"date":"2023-10-31","close":58.77288818359375},{"date":"2023-11-30","close":56.243587493896484},{"date":"2023-12-29","close":56.95759582519531},{"date":"2024-01-31","close":54.916236877441406},{"date":"2024-02-29","close":57.81610870361328},{"date":"2024-03-28","close":62.2182731628418},{"date":"2024-04-30","close":63.31922149658203},{"date":"2024-05-31","close":59.834468841552734},{"date":"2024-06-28","close":60.56586837768555},{"date":"2024-07-31","close":58.442264556884766},{"date":"2024-08-30","close":54.75239181518555},{"date":"2024-09-30","close":49.73475646972656},{"date":"2024-10-31","close":48.3548469543457},{"date":"2024-11-29","close":48.80838394165039},{"date":"2024-12-31","close":47.8956413269043},{"date":"2025-01-31","close":45.220237731933594},{"date":"2025-02-28","close":47.34311294555664},{"date":"2025-03-31","close":48.09150314331055},{"date":"2025-04-30","close":38.3972053527832},{"date":"2025-05-30","close":39.73199462890625},{"date":"2025-06-30","close":41.158836364746094},{"date":"2025-07-31","close":43.04973602294922},{"date":"2025-08-29","close":46.64537811279297},{"date":"2025-09-30","close":46.54011535644531},{"date":"2025-10-31","close":40.58100891113281},{"date":"2025-11-28","close":41.368995666503906},{"date":"2025-12-31","close":40.737518310546875},{"date":"2026-01-30","close":44.96780014038086},{"date":"2026-02-27","close":52.586273193359375},{"date":"2026-03-31","close":64.7011489868164},{"date":"2026-04-30","close":60.30147171020508},{"date":"2026-05-29","close":56.369632720947266},{"date":"2026-06-30","close":48.56999969482422},{"date":"2026-07-31","close":57.06999969482422},{"date":"2026-08-31","close":60.18000030517578},{"date":"2026-09-04","close":60.040000915527344}],"PANW":[{"date":"2014-01-31","close":9.908332824707031},{"date":"2014-02-28","close":11.858332633972168},{"date":"2014-03-31","close":11.433333396911621},{"date":"2014-04-30","close":10.596667289733887},{"date":"2014-05-30","close":12.484999656677246},{"date":"2014-06-30","close":13.975000381469727},{"date":"2014-07-31","close":13.476667404174805},{"date":"2014-08-29","close":14.164999961853027},{"date":"2014-09-30","close":16.350000381469727},{"date":"2014-10-31","close":17.616666793823242},{"date":"2014-11-28","close":20.5},{"date":"2014-12-31","close":20.428333282470703},{"date":"2015-01-30","close":21.065000534057617},{"date":"2015-02-27","close":23.703332901000977},{"date":"2015-03-31","close":24.34666633605957},{"date":"2015-04-30","close":24.6200008392334},{"date":"2015-05-29","close":28.248332977294922},{"date":"2015-06-30","close":29.116666793823242},{"date":"2015-07-31","close":30.97166633605957},{"date":"2015-08-31","close":27.3700008392334},{"date":"2015-09-30","close":28.666667938232422},{"date":"2015-10-30","close":26.833332061767578},{"date":"2015-11-30","close":31.22333335876465},{"date":"2015-12-31","close":29.356666564941406},{"date":"2016-01-29","close":24.915000915527344},{"date":"2016-02-29","close":24.13166618347168},{"date":"2016-03-31","close":27.190000534057617},{"date":"2016-04-29","close":25.145000457763672},{"date":"2016-05-31","close":21.74333381652832},{"date":"2016-06-30","close":20.440000534057617},{"date":"2016-07-29","close":21.815000534057617},{"date":"2016-08-31","close":22.19499969482422},{"date":"2016-09-30","close":26.55500030517578},{"date":"2016-10-31","close":25.63833236694336},{"date":"2016-11-30","close":22.395000457763672},{"date":"2016-12-30","close":20.84166717529297},{"date":"2017-01-31","close":24.593332290649414},{"date":"2017-02-28","close":25.316667556762695},{"date":"2017-03-31","close":18.780000686645508},{"date":"2017-04-28","close":18.06833267211914},{"date":"2017-05-31","close":19.764999389648438},{"date":"2017-06-30","close":22.301666259765625},{"date":"2017-07-31","close":21.963333129882812},{"date":"2017-08-31","close":22.114999771118164},{"date":"2017-09-29","close":24.016666412353516},{"date":"2017-10-31","close":24.53333282470703},{"date":"2017-11-30","close":24.291667938232422},{"date":"2017-12-29","close":24.156667709350586},{"date":"2018-01-31","close":26.31166648864746},{"date":"2018-02-28","close":28.895000457763672},{"date":"2018-03-29","close":30.253332138061523},{"date":"2018-04-30","close":32.084999084472656},{"date":"2018-05-31","close":34.68166732788086},{"date":"2018-06-29","close":34.244998931884766},{"date":"2018-07-31","close":33.043331146240234},{"date":"2018-08-31","close":38.525001525878906},{"date":"2018-09-28","close":37.543331146240234},{"date":"2018-10-31","close":30.50666618347168},{"date":"2018-11-30","close":28.825000762939453},{"date":"2018-12-31","close":31.391666412353516},{"date":"2019-01-31","close":35.8033332824707},{"date":"2019-02-28","close":41.04499816894531},{"date":"2019-03-29","close":40.47999954223633},{"date":"2019-04-30","close":41.4716682434082},{"date":"2019-05-31","close":33.356666564941406},{"date":"2019-06-28","close":33.959999084472656},{"date":"2019-07-31","close":37.75666809082031},{"date":"2019-08-30","close":33.936668395996094},{"date":"2019-09-30","close":33.9716682434082},{"date":"2019-10-31","close":37.89833450317383},{"date":"2019-11-29","close":37.869998931884766},{"date":"2019-12-31","close":38.54166793823242},{"date":"2020-01-31","close":39.130001068115234},{"date":"2020-02-28","close":30.770000457763672},{"date":"2020-03-31","close":27.32666778564453},{"date":"2020-04-30","close":32.75166702270508},{"date":"2020-05-29","close":39.211666107177734},{"date":"2020-06-30","close":38.2783317565918},{"date":"2020-07-31","close":42.6533317565918},{"date":"2020-08-31","close":42.901668548583984},{"date":"2020-09-30","close":40.79166793823242},{"date":"2020-10-30","close":36.8650016784668},{"date":"2020-11-30","close":48.98666763305664},{"date":"2020-12-31","close":59.231666564941406},{"date":"2021-01-29","close":58.45833206176758},{"date":"2021-02-26","close":59.71833419799805},{"date":"2021-03-31","close":53.676666259765625},{"date":"2021-04-30","close":58.89833450317383},{"date":"2021-05-28","close":60.54166793823242},{"date":"2021-06-30","close":61.84166717529297},{"date":"2021-07-30","close":66.50833129882812},{"date":"2021-08-31","close":76.83999633789062},{"date":"2021-09-30","close":79.83333587646484},{"date":"2021-10-29","close":84.84833526611328},{"date":"2021-11-30","close":91.15666961669922},{"date":"2021-12-31","close":92.7933349609375},{"date":"2022-01-31","close":86.23332977294922},{"date":"2022-02-28","close":99.04166412353516},{"date":"2022-03-31","close":103.75166320800781},{"date":"2022-04-29","close":93.54666900634766},{"date":"2022-05-31","close":83.79666900634766},{"date":"2022-06-30","close":82.32333374023438},{"date":"2022-07-29","close":83.18333435058594},{"date":"2022-08-31","close":92.80166625976562},{"date":"2022-09-30","close":81.8949966430664},{"date":"2022-10-31","close":85.79499816894531},{"date":"2022-11-30","close":84.94999694824219},{"date":"2022-12-30","close":69.7699966430664},{"date":"2023-01-31","close":79.31999969482422},{"date":"2023-02-28","close":94.18499755859375},{"date":"2023-03-31","close":99.87000274658203},{"date":"2023-04-28","close":91.2300033569336},{"date":"2023-05-31","close":106.69499969482422},{"date":"2023-06-30","close":127.75499725341797},{"date":"2023-07-31","close":124.9800033569336},{"date":"2023-08-31","close":121.6500015258789},{"date":"2023-09-29","close":117.22000122070312},{"date":"2023-10-31","close":121.51000213623047},{"date":"2023-11-30","close":147.5449981689453},{"date":"2023-12-29","close":147.44000244140625},{"date":"2024-01-31","close":169.2550048828125},{"date":"2024-02-29","close":155.27499389648438},{"date":"2024-03-28","close":142.06500244140625},{"date":"2024-04-30","close":145.44500732421875},{"date":"2024-05-31","close":147.4550018310547},{"date":"2024-06-28","close":169.5050048828125},{"date":"2024-07-31","close":162.36500549316406},{"date":"2024-08-30","close":181.36000061035156},{"date":"2024-09-30","close":170.89999389648438},{"date":"2024-10-31","close":180.1649932861328},{"date":"2024-11-29","close":193.91000366210938},{"date":"2024-12-31","close":181.9600067138672},{"date":"2025-01-31","close":184.4199981689453},{"date":"2025-02-28","close":190.42999267578125},{"date":"2025-03-31","close":170.63999938964844},{"date":"2025-04-30","close":186.92999267578125},{"date":"2025-05-30","close":192.4199981689453},{"date":"2025-06-30","close":204.63999938964844},{"date":"2025-07-31","close":173.60000610351562},{"date":"2025-08-29","close":190.52000427246094},{"date":"2025-09-30","close":203.6199951171875},{"date":"2025-10-31","close":220.24000549316406},{"date":"2025-11-28","close":190.1300048828125},{"date":"2025-12-31","close":184.1999969482422},{"date":"2026-01-30","close":176.97000122070312},{"date":"2026-02-27","close":148.9199981689453},{"date":"2026-03-31","close":160.32000732421875},{"date":"2026-04-30","close":179.32000732421875},{"date":"2026-05-29","close":281.69000244140625},{"date":"2026-06-30","close":341.0199890136719},{"date":"2026-07-31","close":331.8299865722656},{"date":"2026-08-31","close":382.1300048828125},{"date":"2026-09-04","close":333.260009765625}],"PAYX":[{"date":"2014-01-31","close":28.476552963256836},{"date":"2014-02-28","close":28.43570899963379},{"date":"2014-03-31","close":29.007686614990234},{"date":"2014-04-30","close":28.469749450683594},{"date":"2014-05-30","close":28.2374210357666},{"date":"2014-06-30","close":28.54651641845703},{"date":"2014-07-31","close":28.426733016967773},{"date":"2014-08-29","close":28.870363235473633},{"date":"2014-09-30","close":30.6379451751709},{"date":"2014-10-31","close":32.8082275390625},{"date":"2014-11-28","close":33.13673400878906},{"date":"2014-12-31","close":32.270050048828125},{"date":"2015-01-30","close":31.89253044128418},{"date":"2015-02-27","close":35.11983108520508},{"date":"2015-03-31","close":34.96480941772461},{"date":"2015-04-30","close":34.098079681396484},{"date":"2015-05-29","close":35.08895492553711},{"date":"2015-06-30","close":33.292236328125},{"date":"2015-07-31","close":33.250343322753906},{"date":"2015-08-31","close":32.003456115722656},{"date":"2015-09-30","close":34.13175964355469},{"date":"2015-10-30","close":37.261940002441406},{"date":"2015-11-30","close":39.19075393676758},{"date":"2015-12-31","close":38.20828628540039},{"date":"2016-01-29","close":34.88624954223633},{"date":"2016-02-29","close":37.459346771240234},{"date":"2016-03-31","close":39.369110107421875},{"date":"2016-04-29","close":37.99144744873047},{"date":"2016-05-31","close":39.84221649169922},{"date":"2016-06-30","close":43.722084045410156},{"date":"2016-07-29","close":43.89555740356445},{"date":"2016-08-31","close":44.92481231689453},{"date":"2016-09-30","close":42.85148239135742},{"date":"2016-10-31","close":41.21757507324219},{"date":"2016-11-30","close":44.01768493652344},{"date":"2016-12-30","close":45.458805084228516},{"date":"2017-01-31","close":45.359378814697266},{"date":"2017-02-28","close":46.20952606201172},{"date":"2017-03-31","close":44.31359100341797},{"date":"2017-04-28","close":44.5994873046875},{"date":"2017-05-31","close":44.91281509399414},{"date":"2017-06-30","close":43.176353454589844},{"date":"2017-07-31","close":44.234153747558594},{"date":"2017-08-31","close":43.607139587402344},{"date":"2017-09-29","close":45.84751510620117},{"date":"2017-10-31","close":49.157310485839844},{"date":"2017-11-30","close":51.86985397338867},{"date":"2017-12-29","close":52.4632568359375},{"date":"2018-01-31","close":52.98062515258789},{"date":"2018-02-28","close":50.55865478515625},{"date":"2018-03-29","close":47.81064987182617},{"date":"2018-04-30","close":47.018836975097656},{"date":"2018-05-31","close":51.3677978515625},{"date":"2018-06-29","close":53.537479400634766},{"date":"2018-07-31","close":54.503482818603516},{"date":"2018-08-31","close":57.84379577636719},{"date":"2018-09-28","close":58.15970230102539},{"date":"2018-10-31","close":52.16794204711914},{"date":"2018-11-30","close":56.36591339111328},{"date":"2018-12-31","close":51.89711380004883},{"date":"2019-01-31","close":56.845252990722656},{"date":"2019-02-28","close":61.83930206298828},{"date":"2019-03-29","close":64.39251708984375},{"date":"2019-04-30","close":67.69242095947266},{"date":"2019-05-31","close":69.3956069946289},{"date":"2019-06-28","close":66.56446838378906},{"date":"2019-07-31","close":67.66625213623047},{"date":"2019-08-30","close":66.56632995605469},{"date":"2019-09-30","close":67.4381332397461},{"date":"2019-10-31","close":68.64978790283203},{"date":"2019-11-29","close":70.68531036376953},{"date":"2019-12-31","close":69.81527709960938},{"date":"2020-01-31","close":70.89778137207031},{"date":"2020-02-28","close":64.04523468017578},{"date":"2020-03-31","close":52.0098876953125},{"date":"2020-04-30","close":56.63886260986328},{"date":"2020-05-29","close":60.35127639770508},{"date":"2020-06-30","close":63.248626708984375},{"date":"2020-07-31","close":60.56974792480469},{"date":"2020-08-31","close":64.40168762207031},{"date":"2020-09-30","close":67.18087768554688},{"date":"2020-10-30","close":69.79432678222656},{"date":"2020-11-30","close":79.04367065429688},{"date":"2020-12-31","close":79.06912231445312},{"date":"2021-01-29","close":74.61579895019531},{"date":"2021-02-26","close":77.82022857666016},{"date":"2021-03-31","close":83.7590560913086},{"date":"2021-04-30","close":83.30616760253906},{"date":"2021-05-28","close":86.9968032836914},{"date":"2021-06-30","close":92.29539489746094},{"date":"2021-07-30","close":98.47564697265625},{"date":"2021-08-31","close":99.03801727294922},{"date":"2021-09-30","close":97.29032135009766},{"date":"2021-10-29","close":107.2340316772461},{"date":"2021-11-30","close":103.68509674072266},{"date":"2021-12-31","close":118.73334503173828},{"date":"2022-01-31","close":103.04188537597656},{"date":"2022-02-28","close":104.1794204711914},{"date":"2022-03-31","close":119.4134521484375},{"date":"2022-04-29","close":110.89078521728516},{"date":"2022-05-31","close":109.07050323486328},{"date":"2022-06-30","close":100.29766845703125},{"date":"2022-07-29","close":112.9901123046875},{"date":"2022-08-31","close":109.29855346679688},{"date":"2022-09-30","close":99.43562316894531},{"date":"2022-10-31","close":104.84117126464844},{"date":"2022-11-30","close":110.66773986816406},{"date":"2022-12-30","close":103.11023712158203},{"date":"2023-01-31","close":103.37792205810547},{"date":"2023-02-28","close":99.17082214355469},{"date":"2023-03-31","close":102.93465423583984},{"date":"2023-04-28","close":98.68576049804688},{"date":"2023-05-31","close":95.0459213256836},{"date":"2023-06-30","close":101.33221435546875},{"date":"2023-07-31","close":113.651123046875},{"date":"2023-08-31","close":111.51737213134766},{"date":"2023-09-29","close":105.22211456298828},{"date":"2023-10-31","close":101.3172378540039},{"date":"2023-11-30","close":112.14483642578125},{"date":"2023-12-29","close":109.51521301269531},{"date":"2024-01-31","close":111.92416381835938},{"date":"2024-02-29","close":113.56399536132812},{"date":"2024-03-28","close":113.73070526123047},{"date":"2024-04-30","close":110.0353775024414},{"date":"2024-05-31","close":112.19292449951172},{"date":"2024-06-28","close":110.69901275634766},{"date":"2024-07-31","close":119.53178405761719},{"date":"2024-08-30","close":123.48300170898438},{"date":"2024-09-30","close":126.29716491699219},{"date":"2024-10-31","close":131.13482666015625},{"date":"2024-11-29","close":138.5806121826172},{"date":"2024-12-31","close":132.84866333007812},{"date":"2025-01-31","close":139.90701293945312},{"date":"2025-02-28","close":144.64166259765625},{"date":"2025-03-31","close":147.13070678710938},{"date":"2025-04-30","close":140.30250549316406},{"date":"2025-05-30","close":151.67266845703125},{"date":"2025-06-30","close":139.7144317626953},{"date":"2025-07-31","close":139.6806182861328},{"date":"2025-08-29","close":134.96749877929688},{"date":"2025-09-30","close":122.6766128540039},{"date":"2025-10-31","close":113.26004791259766},{"date":"2025-11-28","close":109.13680267333984},{"date":"2025-12-31","close":109.61560821533203},{"date":"2026-01-30","close":101.82037353515625},{"date":"2026-02-27","close":92.46076202392578},{"date":"2026-03-31","close":90.9501953125},{"date":"2026-04-30","close":91.4537124633789},{"date":"2026-05-29","close":96.9800033569336},{"date":"2026-06-30","close":98.33000183105469},{"date":"2026-07-31","close":116.83999633789062},{"date":"2026-08-31","close":127.33999633789062},{"date":"2026-09-04","close":121.70999908447266}],"PCAR":[{"date":"2014-01-31","close":23.898666381835938},{"date":"2014-02-28","close":28.193265914916992},{"date":"2014-03-31","close":28.878400802612305},{"date":"2014-04-30","close":27.396799087524414},{"date":"2014-05-30","close":27.227773666381836},{"date":"2014-06-30","close":27.000017166137695},{"date":"2014-07-31","close":26.759361267089844},{"date":"2014-08-29","close":27.08796501159668},{"date":"2014-09-30","close":24.530550003051758},{"date":"2014-10-31","close":28.170461654663086},{"date":"2014-11-28","close":28.999523162841797},{"date":"2014-12-31","close":29.86896514892578},{"date":"2015-01-30","close":26.399404525756836},{"date":"2015-02-27","close":28.22811508178711},{"date":"2015-03-31","close":27.82704734802246},{"date":"2015-04-30","close":28.801055908203125},{"date":"2015-05-29","close":28.104698181152344},{"date":"2015-06-30","close":28.215251922607422},{"date":"2015-07-31","close":28.670677185058594},{"date":"2015-08-31","close":26.174827575683594},{"date":"2015-09-30","close":23.156539916992188},{"date":"2015-10-30","close":23.369590759277344},{"date":"2015-11-30","close":23.170120239257812},{"date":"2015-12-31","close":21.773366928100586},{"date":"2016-01-29","close":22.54048728942871},{"date":"2016-02-29","close":23.771177291870117},{"date":"2016-03-31","close":25.243616104125977},{"date":"2016-04-29","close":27.19145965576172},{"date":"2016-05-31","close":25.8416805267334},{"date":"2016-06-30","close":24.04318618774414},{"date":"2016-07-29","close":27.334226608276367},{"date":"2016-08-31","close":27.852869033813477},{"date":"2016-09-30","close":27.3594970703125},{"date":"2016-10-31","close":25.562835693359375},{"date":"2016-11-30","close":29.043041229248047},{"date":"2016-12-30","close":30.12995719909668},{"date":"2017-01-31","close":31.737844467163086},{"date":"2017-02-28","close":31.61334800720215},{"date":"2017-03-31","close":31.797889709472656},{"date":"2017-04-28","close":31.57548713684082},{"date":"2017-05-31","close":29.907625198364258},{"date":"2017-06-30","close":31.370698928833008},{"date":"2017-07-31","close":32.515506744384766},{"date":"2017-08-31","close":31.630477905273438},{"date":"2017-09-29","close":34.496429443359375},{"date":"2017-10-31","close":34.20553970336914},{"date":"2017-11-30","close":33.658851623535156},{"date":"2017-12-29","close":34.59508514404297},{"date":"2018-01-31","close":36.28884506225586},{"date":"2018-02-28","close":34.972843170166016},{"date":"2018-03-29","close":32.325103759765625},{"date":"2018-04-30","close":31.10380744934082},{"date":"2018-05-31","close":30.53435707092285},{"date":"2018-06-29","close":30.40187644958496},{"date":"2018-07-31","close":32.24679946899414},{"date":"2018-08-31","close":33.72016143798828},{"date":"2018-09-28","close":33.6068000793457},{"date":"2018-10-31","close":28.19541358947754},{"date":"2018-11-30","close":30.807960510253906},{"date":"2018-12-31","close":29.295719146728516},{"date":"2019-01-31","close":33.592166900634766},{"date":"2019-02-28","close":34.93061447143555},{"date":"2019-03-29","close":35.105770111083984},{"date":"2019-04-30","close":36.9244270324707},{"date":"2019-05-31","close":34.06733322143555},{"date":"2019-06-28","close":37.090030670166016},{"date":"2019-07-31","close":36.30329513549805},{"date":"2019-08-30","close":34.101219177246094},{"date":"2019-09-30","close":36.415889739990234},{"date":"2019-10-31","close":39.56282424926758},{"date":"2019-11-29","close":42.495079040527344},{"date":"2019-12-31","close":42.492515563964844},{"date":"2020-01-31","close":39.86560821533203},{"date":"2020-02-28","close":36.091835021972656},{"date":"2020-03-31","close":32.97898864746094},{"date":"2020-04-30","close":37.34885025024414},{"date":"2020-05-29","close":40.03068161010742},{"date":"2020-06-30","close":40.56724166870117},{"date":"2020-07-31","close":46.111698150634766},{"date":"2020-08-31","close":46.69223403930664},{"date":"2020-09-30","close":46.387630462646484},{"date":"2020-10-30","close":46.442020416259766},{"date":"2020-11-30","close":47.5246696472168},{"date":"2020-12-31","close":47.481388092041016},{"date":"2021-01-29","close":50.19995880126953},{"date":"2021-02-26","close":50.239845275878906},{"date":"2021-03-31","close":51.30549621582031},{"date":"2021-04-30","close":49.626949310302734},{"date":"2021-05-28","close":50.73476028442383},{"date":"2021-06-30","close":49.454750061035156},{"date":"2021-07-30","close":45.98599624633789},{"date":"2021-08-31","close":45.55624008178711},{"date":"2021-09-30","close":43.91471862792969},{"date":"2021-10-29","close":49.86869430541992},{"date":"2021-11-30","close":46.59505844116211},{"date":"2021-12-31","close":50.152496337890625},{"date":"2022-01-31","close":52.84024429321289},{"date":"2022-02-28","close":52.35804748535156},{"date":"2022-03-31","close":50.22517395019531},{"date":"2022-04-29","close":47.362335205078125},{"date":"2022-05-31","close":49.7217903137207},{"date":"2022-06-30","close":47.14524459838867},{"date":"2022-07-29","close":52.40142059326172},{"date":"2022-08-31","close":50.28683090209961},{"date":"2022-09-30","close":48.091712951660156},{"date":"2022-10-31","close":55.642486572265625},{"date":"2022-11-30","close":61.08045959472656},{"date":"2022-12-30","close":58.676849365234375},{"date":"2023-01-31","close":64.80717468261719},{"date":"2023-02-28","close":64.42903900146484},{"date":"2023-03-31","close":65.32142639160156},{"date":"2023-04-28","close":66.65104675292969},{"date":"2023-05-31","close":61.58864212036133},{"date":"2023-06-30","close":74.90390014648438},{"date":"2023-07-31","close":77.12460327148438},{"date":"2023-08-31","close":73.92071533203125},{"date":"2023-09-29","close":76.37306213378906},{"date":"2023-10-31","close":74.13629913330078},{"date":"2023-11-30","close":82.73543548583984},{"date":"2023-12-29","close":90.95681762695312},{"date":"2024-01-31","close":93.5090103149414},{"date":"2024-02-29","close":103.55510711669922},{"date":"2024-03-28","close":115.6952133178711},{"date":"2024-04-30","close":99.09127807617188},{"date":"2024-05-31","close":100.6719970703125},{"date":"2024-06-28","close":96.4016342163086},{"date":"2024-07-31","close":92.39347839355469},{"date":"2024-08-30","close":90.3603286743164},{"date":"2024-09-30","close":92.70906829833984},{"date":"2024-10-31","close":97.97021484375},{"date":"2024-11-29","close":110.20364379882812},{"date":"2024-12-31","close":100.79011535644531},{"date":"2025-01-31","close":107.43711853027344},{"date":"2025-02-28","close":104.23436737060547},{"date":"2025-03-31","close":94.64099884033203},{"date":"2025-04-30","close":87.68167114257812},{"date":"2025-05-30","close":91.533447265625},{"date":"2025-06-30","close":92.71357727050781},{"date":"2025-07-31","close":96.32225036621094},{"date":"2025-08-29","close":97.8328628540039},{"date":"2025-09-30","close":96.20851135253906},{"date":"2025-10-31","close":96.28680419921875},{"date":"2025-11-28","close":103.5044937133789},{"date":"2025-12-31","close":108.88738250732422},{"date":"2026-01-30","close":122.2112045288086},{"date":"2026-02-27","close":125.69955444335938},{"date":"2026-03-31","close":115.14234924316406},{"date":"2026-04-30","close":118.43213653564453},{"date":"2026-05-29","close":110.37000274658203},{"date":"2026-06-30","close":120.12000274658203},{"date":"2026-07-31","close":132.32960510253906},{"date":"2026-08-31","close":124.12999725341797},{"date":"2026-09-04","close":124.69999694824219}],"PCG":[{"date":"2014-01-31","close":36.446632385253906},{"date":"2014-02-28","close":38.09817886352539},{"date":"2014-03-31","close":37.74237060546875},{"date":"2014-04-30","close":39.821685791015625},{"date":"2014-05-30","close":40.07505416870117},{"date":"2014-06-30","close":42.35919952392578},{"date":"2014-07-31","close":39.404109954833984},{"date":"2014-08-29","close":41.00074005126953},{"date":"2014-09-30","close":40.13925552368164},{"date":"2014-10-31","close":44.844749450683594},{"date":"2014-11-28","close":45.00515365600586},{"date":"2014-12-31","close":47.84382629394531},{"date":"2015-01-30","close":52.84927749633789},{"date":"2015-02-27","close":48.2841682434082},{"date":"2015-03-31","close":48.109039306640625},{"date":"2015-04-30","close":47.973060607910156},{"date":"2015-05-29","close":48.471641540527344},{"date":"2015-06-30","close":44.922245025634766},{"date":"2015-07-31","close":48.042091369628906},{"date":"2015-08-31","close":45.36140060424805},{"date":"2015-09-30","close":48.72636795043945},{"date":"2015-10-30","close":49.28007888793945},{"date":"2015-11-30","close":48.661766052246094},{"date":"2015-12-31","close":49.5035400390625},{"date":"2016-01-29","close":51.10433578491211},{"date":"2016-02-29","close":52.798194885253906},{"date":"2016-03-31","close":56.016510009765625},{"date":"2016-04-29","close":54.59076690673828},{"date":"2016-05-31","close":56.35417938232422},{"date":"2016-06-30","close":60.42475509643555},{"date":"2016-07-29","close":60.443660736083984},{"date":"2016-08-31","close":58.553016662597656},{"date":"2016-09-30","close":58.27949142456055},{"date":"2016-10-31","close":59.18459701538086},{"date":"2016-11-30","close":56.021480560302734},{"date":"2016-12-30","close":58.3658561706543},{"date":"2017-01-31","close":59.4415397644043},{"date":"2017-02-28","close":64.1092758178711},{"date":"2017-03-31","close":64.2018814086914},{"date":"2017-04-28","close":64.86943054199219},{"date":"2017-05-31","close":66.15616607666016},{"date":"2017-06-30","close":64.72322082519531},{"date":"2017-07-31","close":66.01048278808594},{"date":"2017-08-31","close":68.63372802734375},{"date":"2017-09-29","close":66.9223861694336},{"date":"2017-10-31","close":56.77935028076172},{"date":"2017-11-30","close":53.30989074707031},{"date":"2017-12-29","close":44.061248779296875},{"date":"2018-01-31","close":41.70240783691406},{"date":"2018-02-28","close":40.3853874206543},{"date":"2018-03-29","close":43.17668533325195},{"date":"2018-04-30","close":45.309471130371094},{"date":"2018-05-31","close":42.586971282958984},{"date":"2018-06-29","close":41.830177307128906},{"date":"2018-07-31","close":42.34125900268555},{"date":"2018-08-31","close":45.38810348510742},{"date":"2018-09-28","close":45.22101593017578},{"date":"2018-10-31","close":46.007301330566406},{"date":"2018-11-30","close":25.927629470825195},{"date":"2018-12-31","close":23.342731475830078},{"date":"2019-01-31","close":12.777074813842773},{"date":"2019-02-28","close":16.73797035217285},{"date":"2019-03-29","close":17.494760513305664},{"date":"2019-04-30","close":22.13382339477539},{"date":"2019-05-31","close":16.806764602661133},{"date":"2019-06-28","close":22.52696418762207},{"date":"2019-07-31","close":17.819103240966797},{"date":"2019-08-30","close":10.270800590515137},{"date":"2019-09-30","close":9.828518867492676},{"date":"2019-10-31","close":6.0641961097717285},{"date":"2019-11-29","close":7.3320746421813965},{"date":"2019-12-31","close":10.683599472045898},{"date":"2020-01-31","close":14.949176788330078},{"date":"2020-02-28","close":15.234204292297363},{"date":"2020-03-31","close":8.835836410522461},{"date":"2020-04-30","close":10.457544326782227},{"date":"2020-05-29","close":11.656621932983398},{"date":"2020-06-30","close":8.7178955078125},{"date":"2020-07-31","close":9.189665794372559},{"date":"2020-08-31","close":9.101208686828613},{"date":"2020-09-30","close":9.228979110717773},{"date":"2020-10-30","close":9.396063804626465},{"date":"2020-11-30","close":12.482217788696289},{"date":"2020-12-31","close":12.246332168579102},{"date":"2021-01-29","close":11.233997344970703},{"date":"2021-02-26","close":10.32977294921875},{"date":"2021-03-31","close":11.509195327758789},{"date":"2021-04-30","close":11.125882148742676},{"date":"2021-05-28","close":9.966117858886719},{"date":"2021-06-30","close":9.995604515075684},{"date":"2021-07-30","close":8.639266967773438},{"date":"2021-08-31","close":9.012751579284668},{"date":"2021-09-30","close":9.435378074645996},{"date":"2021-10-29","close":11.401081085205078},{"date":"2021-11-30","close":11.67628288269043},{"date":"2021-12-31","close":11.931821823120117},{"date":"2022-01-31","close":12.570673942565918},{"date":"2022-02-28","close":11.175024032592773},{"date":"2022-03-31","close":11.735250473022461},{"date":"2022-04-29","close":12.433074951171875},{"date":"2022-05-31","close":11.990792274475098},{"date":"2022-06-30","close":9.80886173248291},{"date":"2022-07-29","close":10.673768997192383},{"date":"2022-08-31","close":12.118562698364258},{"date":"2022-09-30","close":12.28564739227295},{"date":"2022-10-31","close":14.673980712890625},{"date":"2022-11-30","close":15.430773735046387},{"date":"2022-12-30","close":15.981170654296875},{"date":"2023-01-31","close":15.627345085144043},{"date":"2023-02-28","close":15.352145195007324},{"date":"2023-03-31","close":15.892715454101562},{"date":"2023-04-28","close":16.816593170166016},{"date":"2023-05-31","close":16.649511337280273},{"date":"2023-06-30","close":16.983678817749023},{"date":"2023-07-31","close":17.308021545410156},{"date":"2023-08-31","close":16.020484924316406},{"date":"2023-09-29","close":15.853398323059082},{"date":"2023-10-31","close":16.020484924316406},{"date":"2023-11-30","close":16.875568389892578},{"date":"2023-12-29","close":17.730710983276367},{"date":"2024-01-31","close":16.5899600982666},{"date":"2024-02-29","close":16.412952423095703},{"date":"2024-03-28","close":16.491920471191406},{"date":"2024-04-30","close":16.836318969726562},{"date":"2024-05-31","close":18.24344825744629},{"date":"2024-06-28","close":17.1905574798584},{"date":"2024-07-31","close":17.968364715576172},{"date":"2024-08-30","close":19.39598846435547},{"date":"2024-09-30","close":19.4747371673584},{"date":"2024-10-31","close":19.91801643371582},{"date":"2024-11-29","close":21.30695343017578},{"date":"2024-12-31","close":19.903329849243164},{"date":"2025-01-31","close":15.435437202453613},{"date":"2025-02-28","close":16.11597442626953},{"date":"2025-03-31","close":16.96941566467285},{"date":"2025-04-30","close":16.3175048828125},{"date":"2025-05-30","close":16.673091888427734},{"date":"2025-06-30","close":13.793778419494629},{"date":"2025-07-31","close":13.872941017150879},{"date":"2025-08-29","close":15.119722366333008},{"date":"2025-09-30","close":14.946633338928223},{"date":"2025-10-31","close":15.81885051727295},{"date":"2025-11-28","close":15.977435111999512},{"date":"2025-12-31","close":15.977559089660645},{"date":"2026-01-30","close":15.331298828125},{"date":"2026-02-27","close":18.890705108642578},{"date":"2026-03-31","close":17.51904296875},{"date":"2026-04-30","close":16.57179832458496},{"date":"2026-05-29","close":16.29261016845703},{"date":"2026-06-30","close":16.81999969482422},{"date":"2026-07-31","close":17.3799991607666},{"date":"2026-08-31","close":13.270000457763672},{"date":"2026-09-04","close":14.300000190734863}],"PEG":[{"date":"2014-01-31","close":21.474689483642578},{"date":"2014-02-28","close":23.613142013549805},{"date":"2014-03-31","close":24.819833755493164},{"date":"2014-04-30","close":26.661470413208008},{"date":"2014-05-30","close":25.35345458984375},{"date":"2014-06-30","close":26.79746437072754},{"date":"2014-07-31","close":23.105335235595703},{"date":"2014-08-29","close":24.563800811767578},{"date":"2014-09-30","close":24.715234756469727},{"date":"2014-10-31","close":27.4163875579834},{"date":"2014-11-28","close":27.72831916809082},{"date":"2014-12-31","close":27.733457565307617},{"date":"2015-01-30","close":28.58402442932129},{"date":"2015-02-27","close":28.168785095214844},{"date":"2015-03-31","close":28.341691970825195},{"date":"2015-04-30","close":28.084787368774414},{"date":"2015-05-29","close":28.821720123291016},{"date":"2015-06-30","close":26.812421798706055},{"date":"2015-07-31","close":28.443822860717773},{"date":"2015-08-31","close":27.47454261779785},{"date":"2015-09-30","close":29.06630516052246},{"date":"2015-10-30","close":28.466501235961914},{"date":"2015-11-30","close":26.956649780273438},{"date":"2015-12-31","close":26.946014404296875},{"date":"2016-01-29","close":28.763792037963867},{"date":"2016-02-29","close":29.710973739624023},{"date":"2016-03-31","close":33.13558578491211},{"date":"2016-04-29","close":32.4256477355957},{"date":"2016-05-31","close":31.45563316345215},{"date":"2016-06-30","close":33.06228256225586},{"date":"2016-07-29","close":32.63667678833008},{"date":"2016-08-31","close":30.331327438354492},{"date":"2016-09-30","close":29.984926223754883},{"date":"2016-10-31","close":30.135316848754883},{"date":"2016-11-30","close":29.583879470825195},{"date":"2016-12-30","close":31.738855361938477},{"date":"2017-01-31","close":32.00648498535156},{"date":"2017-02-28","close":33.257789611816406},{"date":"2017-03-31","close":32.388423919677734},{"date":"2017-04-28","close":32.16933822631836},{"date":"2017-05-31","close":32.79738998413086},{"date":"2017-06-30","close":31.71500015258789},{"date":"2017-07-31","close":33.16027069091797},{"date":"2017-08-31","close":34.539180755615234},{"date":"2017-09-29","close":34.4266357421875},{"date":"2017-10-31","close":36.622501373291016},{"date":"2017-11-30","close":39.49573516845703},{"date":"2017-12-29","close":38.649532318115234},{"date":"2018-01-31","close":38.92721176147461},{"date":"2018-02-28","close":36.34556579589844},{"date":"2018-03-29","close":38.06693649291992},{"date":"2018-04-30","close":39.51414489746094},{"date":"2018-05-31","close":40.143035888671875},{"date":"2018-06-29","close":41.387001037597656},{"date":"2018-07-31","close":39.41474151611328},{"date":"2018-08-31","close":40.01865768432617},{"date":"2018-09-28","close":40.7010383605957},{"date":"2018-10-31","close":41.19447708129883},{"date":"2018-11-30","close":43.098846435546875},{"date":"2018-12-31","close":40.45670700073242},{"date":"2019-01-31","close":42.39985656738281},{"date":"2019-02-28","close":45.711021423339844},{"date":"2019-03-29","close":46.547176361083984},{"date":"2019-04-30","close":46.7352180480957},{"date":"2019-05-31","close":46.037906646728516},{"date":"2019-06-28","close":46.446346282958984},{"date":"2019-07-31","close":45.12765121459961},{"date":"2019-08-30","close":47.749244689941406},{"date":"2019-09-30","close":49.402000427246094},{"date":"2019-10-31","close":50.38080978393555},{"date":"2019-11-29","close":47.19769287109375},{"date":"2019-12-31","close":47.37065505981445},{"date":"2020-01-31","close":47.49098587036133},{"date":"2020-02-28","close":41.161529541015625},{"date":"2020-03-31","close":36.35283660888672},{"date":"2020-04-30","close":41.04770278930664},{"date":"2020-05-29","close":41.31482696533203},{"date":"2020-06-30","close":40.161014556884766},{"date":"2020-07-31","close":45.699893951416016},{"date":"2020-08-31","close":42.677207946777344},{"date":"2020-09-30","close":45.2808952331543},{"date":"2020-10-30","close":47.95273971557617},{"date":"2020-11-30","close":48.059940338134766},{"date":"2020-12-31","close":48.49161911010742},{"date":"2021-01-29","close":46.93621826171875},{"date":"2021-02-26","close":44.77364730834961},{"date":"2021-03-31","close":50.53841018676758},{"date":"2021-04-30","close":53.01455307006836},{"date":"2021-05-28","close":52.1416015625},{"date":"2021-06-30","close":50.56480026245117},{"date":"2021-07-30","close":52.67237091064453},{"date":"2021-08-31","close":54.11973571777344},{"date":"2021-09-30","close":51.95978927612305},{"date":"2021-10-29","close":54.43406677246094},{"date":"2021-11-30","close":53.31637954711914},{"date":"2021-12-31","close":57.38685607910156},{"date":"2022-01-31","close":57.2148551940918},{"date":"2022-02-28","close":55.75288772583008},{"date":"2022-03-31","close":60.69050216674805},{"date":"2022-04-29","close":60.39570999145508},{"date":"2022-05-31","close":59.4246711730957},{"date":"2022-06-30","close":55.297279357910156},{"date":"2022-07-29","close":57.38578796386719},{"date":"2022-08-31","close":56.24104309082031},{"date":"2022-09-30","close":49.53449630737305},{"date":"2022-10-31","close":49.393558502197266},{"date":"2022-11-30","close":53.34010696411133},{"date":"2022-12-30","close":54.464962005615234},{"date":"2023-01-31","close":55.05166244506836},{"date":"2023-02-28","close":53.71826171875},{"date":"2023-03-31","close":56.0551872253418},{"date":"2023-04-28","close":56.72838592529297},{"date":"2023-05-31","close":53.63166427612305},{"date":"2023-06-30","close":56.7142219543457},{"date":"2023-07-31","close":57.17619705200195},{"date":"2023-08-31","close":55.32829666137695},{"date":"2023-09-29","close":52.05181884765625},{"date":"2023-10-31","close":56.38717269897461},{"date":"2023-11-30","close":57.1005859375},{"date":"2023-12-29","close":56.43896484375},{"date":"2024-01-31","close":53.52241134643555},{"date":"2024-02-29","close":57.59265899658203},{"date":"2024-03-28","close":62.21044158935547},{"date":"2024-04-30","close":64.35305786132812},{"date":"2024-05-31","close":70.57598114013672},{"date":"2024-06-28","close":69.21481323242188},{"date":"2024-07-31","close":74.9154052734375},{"date":"2024-08-30","close":75.83576202392578},{"date":"2024-09-30","close":84.41450500488281},{"date":"2024-10-31","close":84.60374450683594},{"date":"2024-11-29","close":89.23088836669922},{"date":"2024-12-31","close":80.49768829345703},{"date":"2025-01-31","close":79.59258270263672},{"date":"2025-02-28","close":77.31552124023438},{"date":"2025-03-31","close":79.04077911376953},{"date":"2025-04-30","close":76.76464080810547},{"date":"2025-05-30","close":77.8210678100586},{"date":"2025-06-30","close":81.48644256591797},{"date":"2025-07-31","close":86.91693115234375},{"date":"2025-08-29","close":79.69564056396484},{"date":"2025-09-30","close":81.42921447753906},{"date":"2025-10-31","close":78.59977722167969},{"date":"2025-11-28","close":81.48775482177734},{"date":"2025-12-31","close":78.97327423095703},{"date":"2026-01-30","close":80.99923706054688},{"date":"2026-02-27","close":84.64793395996094},{"date":"2026-03-31","close":80.25233459472656},{"date":"2026-04-30","close":80.95622253417969},{"date":"2026-05-29","close":77.97216033935547},{"date":"2026-06-30","close":81.16000366210938},{"date":"2026-07-31","close":76.68000030517578},{"date":"2026-08-31","close":73.33000183105469},{"date":"2026-09-04","close":73.69999694824219}],"PEP":[{"date":"2014-01-31","close":55.083160400390625},{"date":"2014-02-28","close":54.884376525878906},{"date":"2014-03-31","close":57.64042282104492},{"date":"2014-04-30","close":59.29025650024414},{"date":"2014-05-30","close":60.974605560302734},{"date":"2014-06-30","close":62.13313293457031},{"date":"2014-07-31","close":61.270721435546875},{"date":"2014-08-29","close":64.32380676269531},{"date":"2014-09-30","close":65.20294189453125},{"date":"2014-10-31","close":67.36026000976562},{"date":"2014-11-28","close":70.1129150390625},{"date":"2014-12-31","close":66.66751861572266},{"date":"2015-01-30","close":66.11759948730469},{"date":"2015-02-27","close":69.78375244140625},{"date":"2015-03-31","close":67.86661529541016},{"date":"2015-04-30","close":67.51173400878906},{"date":"2015-05-29","close":68.44152069091797},{"date":"2015-06-30","close":66.73686218261719},{"date":"2015-07-31","close":68.88893127441406},{"date":"2015-08-31","close":66.44365692138672},{"date":"2015-09-30","close":67.94624328613281},{"date":"2015-10-30","close":73.6312255859375},{"date":"2015-11-30","close":72.16857147216797},{"date":"2015-12-31","close":72.49996948242188},{"date":"2016-01-29","close":72.05010223388672},{"date":"2016-02-29","close":70.97624206542969},{"date":"2016-03-31","close":74.88874816894531},{"date":"2016-04-29","close":75.23951721191406},{"date":"2016-05-31","close":73.93144226074219},{"date":"2016-06-30","close":77.99769592285156},{"date":"2016-07-29","close":80.19171905517578},{"date":"2016-08-31","close":79.1500015258789},{"date":"2016-09-30","close":80.647705078125},{"date":"2016-10-31","close":79.483642578125},{"date":"2016-11-30","close":74.7684097290039},{"date":"2016-12-30","close":78.15203094482422},{"date":"2017-01-31","close":77.51708984375},{"date":"2017-02-28","close":82.44689178466797},{"date":"2017-03-31","close":84.12628173828125},{"date":"2017-04-28","close":85.1942138671875},{"date":"2017-05-31","close":88.49781036376953},{"date":"2017-06-30","close":87.45282745361328},{"date":"2017-07-31","close":88.30091857910156},{"date":"2017-08-31","close":88.24784851074219},{"date":"2017-09-29","close":84.96893310546875},{"date":"2017-10-31","close":84.05387115478516},{"date":"2017-11-30","close":89.46662902832031},{"date":"2017-12-29","close":92.07720947265625},{"date":"2018-01-31","close":92.36900329589844},{"date":"2018-02-28","close":84.25311279296875},{"date":"2018-03-29","close":84.4271469116211},{"date":"2018-04-30","close":78.07674407958984},{"date":"2018-05-31","close":78.2562026977539},{"date":"2018-06-29","close":84.98506927490234},{"date":"2018-07-31","close":89.77020263671875},{"date":"2018-08-31","close":87.43619537353516},{"date":"2018-09-28","close":87.99413299560547},{"date":"2018-10-31","close":88.45063018798828},{"date":"2018-11-30","close":95.9749755859375},{"date":"2018-12-31","close":87.6456527709961},{"date":"2019-01-31","close":89.38300323486328},{"date":"2019-02-28","close":92.48306274414062},{"date":"2019-03-29","close":98.00935363769531},{"date":"2019-04-30","close":102.40797424316406},{"date":"2019-05-31","close":102.36798858642578},{"date":"2019-06-28","close":105.63904571533203},{"date":"2019-07-31","close":102.96442413330078},{"date":"2019-08-30","close":110.150390625},{"date":"2019-09-30","close":111.21174621582031},{"date":"2019-10-31","close":111.26854705810547},{"date":"2019-11-29","close":110.18154907226562},{"date":"2019-12-31","close":111.63945007324219},{"date":"2020-01-31","close":116.00960540771484},{"date":"2020-02-28","close":107.84925079345703},{"date":"2020-03-31","close":98.76658630371094},{"date":"2020-04-30","close":108.79129028320312},{"date":"2020-05-29","close":108.18275451660156},{"date":"2020-06-30","close":109.61087799072266},{"date":"2020-07-31","close":114.08614349365234},{"date":"2020-08-31","close":116.07511138916016},{"date":"2020-09-30","close":115.69112396240234},{"date":"2020-10-30","close":111.25880432128906},{"date":"2020-11-30","close":120.39053344726562},{"date":"2020-12-31","close":124.66970825195312},{"date":"2021-01-29","close":114.80876922607422},{"date":"2021-02-26","close":108.60472106933594},{"date":"2021-03-31","close":119.8606948852539},{"date":"2021-04-30","close":122.15707397460938},{"date":"2021-05-28","close":125.36013793945312},{"date":"2021-06-30","close":126.4723129272461},{"date":"2021-07-30","close":133.96656799316406},{"date":"2021-08-31","close":133.4886016845703},{"date":"2021-09-30","close":129.26426696777344},{"date":"2021-10-29","close":138.88111877441406},{"date":"2021-11-30","close":137.3169403076172},{"date":"2021-12-31","close":150.29739379882812},{"date":"2022-01-31","close":150.13302612304688},{"date":"2022-02-28","close":141.67115783691406},{"date":"2022-03-31","close":145.77304077148438},{"date":"2022-04-29","close":149.54409790039062},{"date":"2022-05-31","close":146.0952911376953},{"date":"2022-06-30","close":146.15553283691406},{"date":"2022-07-29","close":153.4344024658203},{"date":"2022-08-31","close":151.0753631591797},{"date":"2022-09-30","close":144.13601684570312},{"date":"2022-10-31","close":160.31004333496094},{"date":"2022-11-30","close":163.77967834472656},{"date":"2022-12-30","close":160.4927520751953},{"date":"2023-01-31","close":151.9288787841797},{"date":"2023-02-28","close":154.15867614746094},{"date":"2023-03-31","close":163.04405212402344},{"date":"2023-04-28","close":170.72669982910156},{"date":"2023-05-31","close":163.0887908935547},{"date":"2023-06-30","close":166.81283569335938},{"date":"2023-07-31","close":168.83021545410156},{"date":"2023-08-31","close":161.36558532714844},{"date":"2023-09-29","close":153.6746063232422},{"date":"2023-10-31","close":148.08775329589844},{"date":"2023-11-30","close":153.79544067382812},{"date":"2023-12-29","close":155.21194458007812},{"date":"2024-01-31","close":154.01480102539062},{"date":"2024-02-29","close":152.2526092529297},{"date":"2024-03-28","close":161.1571807861328},{"date":"2024-04-30","close":161.9859619140625},{"date":"2024-05-31","close":159.21420288085938},{"date":"2024-06-28","close":153.07260131835938},{"date":"2024-07-31","close":160.25616455078125},{"date":"2024-08-30","close":160.4510498046875},{"date":"2024-09-30","close":159.02630615234375},{"date":"2024-10-31","close":155.3136749267578},{"date":"2024-11-29","close":152.8541717529297},{"date":"2024-12-31","close":143.41336059570312},{"date":"2025-01-31","close":142.12123107910156},{"date":"2025-02-28","close":144.74317932128906},{"date":"2025-03-31","close":142.6641845703125},{"date":"2025-04-30","close":129.00100708007812},{"date":"2025-05-30","close":125.07141876220703},{"date":"2025-06-30","close":127.01129150390625},{"date":"2025-07-31","close":132.66737365722656},{"date":"2025-08-29","close":142.98870849609375},{"date":"2025-09-30","close":136.41290283203125},{"date":"2025-10-31","close":141.90089416503906},{"date":"2025-11-28","close":144.47491455078125},{"date":"2025-12-31","close":140.7681121826172},{"date":"2026-01-30","close":150.6842498779297},{"date":"2026-02-27","close":166.4853515625},{"date":"2026-03-31","close":153.67318725585938},{"date":"2026-04-30","close":156.83987426757812},{"date":"2026-05-29","close":142.6887664794922},{"date":"2026-06-30","close":135.39999389648438},{"date":"2026-07-31","close":139.55999755859375},{"date":"2026-08-31","close":140.33999633789062},{"date":"2026-09-04","close":137.6300048828125}],"PFE":[{"date":"2014-01-31","close":16.949317932128906},{"date":"2014-02-28","close":18.052003860473633},{"date":"2014-03-31","close":18.057619094848633},{"date":"2014-04-30","close":17.585376739501953},{"date":"2014-05-30","close":16.806232452392578},{"date":"2014-06-30","close":16.8345947265625},{"date":"2014-07-31","close":16.422361373901367},{"date":"2014-08-29","close":16.817180633544922},{"date":"2014-09-30","close":16.920185089111328},{"date":"2014-10-31","close":17.13762092590332},{"date":"2014-11-28","close":17.978639602661133},{"date":"2014-12-31","close":17.978639602661133},{"date":"2015-01-30","close":18.036357879638672},{"date":"2015-02-27","close":19.982994079589844},{"date":"2015-03-31","close":20.256649017333984},{"date":"2015-04-30","close":19.755908966064453},{"date":"2015-05-29","close":20.400775909423828},{"date":"2015-06-30","close":19.684551239013672},{"date":"2015-07-31","close":21.169845581054688},{"date":"2015-08-31","close":19.063304901123047},{"date":"2015-09-30","close":18.58405303955078},{"date":"2015-10-30","close":20.00995635986328},{"date":"2015-11-30","close":19.54521369934082},{"date":"2015-12-31","close":19.25295639038086},{"date":"2016-01-29","close":18.18533706665039},{"date":"2016-02-29","close":17.874164581298828},{"date":"2016-03-31","close":17.85610008239746},{"date":"2016-04-29","close":19.705564498901367},{"date":"2016-05-31","close":21.09160614013672},{"date":"2016-06-30","close":21.401601791381836},{"date":"2016-07-29","close":22.422752380371094},{"date":"2016-08-31","close":21.328218460083008},{"date":"2016-09-30","close":20.758241653442383},{"date":"2016-10-31","close":19.434423446655273},{"date":"2016-11-30","close":19.894420623779297},{"date":"2016-12-30","close":20.104877471923828},{"date":"2017-01-31","close":19.640626907348633},{"date":"2017-02-28","close":21.335189819335938},{"date":"2017-03-31","close":21.391464233398438},{"date":"2017-04-28","close":21.210132598876953},{"date":"2017-05-31","close":20.613618850708008},{"date":"2017-06-30","close":21.20708656311035},{"date":"2017-07-31","close":20.93560218811035},{"date":"2017-08-31","close":21.62461280822754},{"date":"2017-09-29","close":22.759395599365234},{"date":"2017-10-31","close":22.35138702392578},{"date":"2017-11-30","close":23.327646255493164},{"date":"2017-12-29","close":23.301908493041992},{"date":"2018-01-31","close":23.82944107055664},{"date":"2018-02-28","close":23.576221466064453},{"date":"2018-03-29","close":23.043785095214844},{"date":"2018-04-30","close":23.771005630493164},{"date":"2018-05-31","close":23.557218551635742},{"date":"2018-06-29","close":23.78668785095215},{"date":"2018-07-31","close":26.17979621887207},{"date":"2018-08-31","close":27.454042434692383},{"date":"2018-09-28","close":29.14017677307129},{"date":"2018-10-31","close":28.472332000732422},{"date":"2018-11-30","close":30.804309844970703},{"date":"2018-12-31","close":29.085189819335938},{"date":"2019-01-31","close":28.53262710571289},{"date":"2019-02-28","close":29.13756561279297},{"date":"2019-03-29","close":28.54607391357422},{"date":"2019-04-30","close":27.29587745666504},{"date":"2019-05-31","close":28.155040740966797},{"date":"2019-06-28","close":29.375648498535156},{"date":"2019-07-31","close":26.337718963623047},{"date":"2019-08-30","close":24.332275390625},{"date":"2019-09-30","close":24.592370986938477},{"date":"2019-10-31","close":26.262428283691406},{"date":"2019-11-29","close":26.619897842407227},{"date":"2019-12-31","close":27.07600212097168},{"date":"2020-01-31","close":25.998228073120117},{"date":"2020-02-28","close":23.33138084411621},{"date":"2020-03-31","close":22.78684425354004},{"date":"2020-04-30","close":26.780120849609375},{"date":"2020-05-29","close":26.92715072631836},{"date":"2020-06-30","close":23.056238174438477},{"date":"2020-07-31","close":27.396800994873047},{"date":"2020-08-31","close":26.905532836914062},{"date":"2020-09-30","close":26.12948226928711},{"date":"2020-10-30","close":25.26087188720703},{"date":"2020-11-30","close":29.044307708740234},{"date":"2020-12-31","close":27.907100677490234},{"date":"2021-01-29","close":27.513280868530273},{"date":"2021-02-26","close":25.666288375854492},{"date":"2021-03-31","close":27.766189575195312},{"date":"2021-04-30","close":29.620851516723633},{"date":"2021-05-28","close":29.974624633789062},{"date":"2021-06-30","close":30.30742073059082},{"date":"2021-07-30","close":33.43238067626953},{"date":"2021-08-31","close":35.978271484375},{"date":"2021-09-30","close":33.58856964111328},{"date":"2021-10-29","close":34.15866470336914},{"date":"2021-11-30","close":42.32865524291992},{"date":"2021-12-31","close":46.51975631713867},{"date":"2022-01-31","close":41.82493591308594},{"date":"2022-02-28","close":37.26062774658203},{"date":"2022-03-31","close":41.094642639160156},{"date":"2022-04-29","close":38.951412200927734},{"date":"2022-05-31","close":42.44611740112305},{"date":"2022-06-30","close":41.957950592041016},{"date":"2022-07-29","close":40.735084533691406},{"date":"2022-08-31","close":36.47689437866211},{"date":"2022-09-30","close":35.291378021240234},{"date":"2022-10-31","close":37.541446685791016},{"date":"2022-11-30","close":40.7751350402832},{"date":"2022-12-30","close":41.67799377441406},{"date":"2023-01-31","close":36.248966217041016},{"date":"2023-02-28","close":33.30208969116211},{"date":"2023-03-31","close":33.49089050292969},{"date":"2023-04-28","close":31.92306137084961},{"date":"2023-05-31","close":31.54661750793457},{"date":"2023-06-30","close":30.434776306152344},{"date":"2023-07-31","close":30.25368309020996},{"date":"2023-08-31","close":29.683176040649414},{"date":"2023-09-29","close":27.829021453857422},{"date":"2023-10-31","close":25.6392822265625},{"date":"2023-11-30","close":25.90843391418457},{"date":"2023-12-29","close":24.479942321777344},{"date":"2024-01-31","close":23.372446060180664},{"date":"2024-02-29","close":22.92363739013672},{"date":"2024-03-28","close":23.950712203979492},{"date":"2024-04-30","close":22.112337112426758},{"date":"2024-05-31","close":25.109167098999023},{"date":"2024-06-28","close":24.51341438293457},{"date":"2024-07-31","close":27.133852005004883},{"date":"2024-08-30","close":25.77449607849121},{"date":"2024-09-30","close":25.712299346923828},{"date":"2024-10-31","close":25.143678665161133},{"date":"2024-11-29","close":23.648483276367188},{"date":"2024-12-31","close":23.93720817565918},{"date":"2025-01-31","close":24.32377052307129},{"date":"2025-02-28","close":24.241222381591797},{"date":"2025-03-31","close":23.241491317749023},{"date":"2025-04-30","close":22.38850975036621},{"date":"2025-05-30","close":21.955707550048828},{"date":"2025-06-30","close":22.656723022460938},{"date":"2025-07-31","close":22.144397735595703},{"date":"2025-08-29","close":23.542091369628906},{"date":"2025-09-30","close":24.226675033569336},{"date":"2025-10-31","close":23.437501907348633},{"date":"2025-11-28","close":24.90483283996582},{"date":"2025-12-31","close":24.09208869934082},{"date":"2026-01-30","close":26.010648727416992},{"date":"2026-02-27","close":27.201000213623047},{"date":"2026-03-31","close":27.6240177154541},{"date":"2026-04-30","close":26.266427993774414},{"date":"2026-05-29","close":26.18000030517578},{"date":"2026-06-30","close":24.079999923706055},{"date":"2026-07-31","close":25.010000228881836},{"date":"2026-08-31","close":28.459999084472656},{"date":"2026-09-04","close":28.450000762939453}],"PFG":[{"date":"2014-01-31","close":28.153911590576172},{"date":"2014-02-28","close":29.304113388061523},{"date":"2014-03-31","close":29.89792251586914},{"date":"2014-04-30","close":30.45051383972168},{"date":"2014-05-30","close":30.405004501342773},{"date":"2014-06-30","close":33.03621292114258},{"date":"2014-07-31","close":32.512672424316406},{"date":"2014-08-29","close":35.5296630859375},{"date":"2014-09-30","close":34.55366134643555},{"date":"2014-10-31","close":34.48780822753906},{"date":"2014-11-28","close":35.08049392700195},{"date":"2014-12-31","close":34.42422866821289},{"date":"2015-01-30","close":31.103750228881836},{"date":"2015-02-27","close":33.91389846801758},{"date":"2015-03-31","close":34.29098892211914},{"date":"2015-04-30","close":34.124114990234375},{"date":"2015-05-29","close":34.50459671020508},{"date":"2015-06-30","close":34.48408508300781},{"date":"2015-07-31","close":37.32135009765625},{"date":"2015-08-31","close":33.85209655761719},{"date":"2015-09-30","close":32.080650329589844},{"date":"2015-10-30","close":33.99167251586914},{"date":"2015-11-30","close":34.87263488769531},{"date":"2015-12-31","close":30.709474563598633},{"date":"2016-01-29","close":25.943979263305664},{"date":"2016-02-29","close":25.81424903869629},{"date":"2016-03-31","close":27.195762634277344},{"date":"2016-04-29","close":29.422443389892578},{"date":"2016-05-31","close":30.718463897705078},{"date":"2016-06-30","close":28.59235382080078},{"date":"2016-07-29","close":32.43156433105469},{"date":"2016-08-31","close":34.41364288330078},{"date":"2016-09-30","close":36.124855041503906},{"date":"2016-10-31","close":38.291927337646484},{"date":"2016-11-30","close":40.45900344848633},{"date":"2016-12-30","close":40.8829460144043},{"date":"2017-01-31","close":40.33888244628906},{"date":"2017-02-28","close":44.18976593017578},{"date":"2017-03-31","close":44.90817642211914},{"date":"2017-04-28","close":46.345584869384766},{"date":"2017-05-31","close":44.765865325927734},{"date":"2017-06-30","close":45.9271240234375},{"date":"2017-07-31","close":47.84820556640625},{"date":"2017-08-31","close":45.154747009277344},{"date":"2017-09-29","close":46.4692268371582},{"date":"2017-10-31","close":47.55982208251953},{"date":"2017-11-30","close":51.12769317626953},{"date":"2017-12-29","close":51.31678771972656},{"date":"2018-01-31","close":49.164058685302734},{"date":"2018-02-28","close":45.33127975463867},{"date":"2018-03-29","close":44.670860290527344},{"date":"2018-04-30","close":43.43144607543945},{"date":"2018-05-31","close":40.92324447631836},{"date":"2018-06-29","close":39.198360443115234},{"date":"2018-07-31","close":42.99605178833008},{"date":"2018-08-31","close":40.85661315917969},{"date":"2018-09-28","close":43.790199279785156},{"date":"2018-10-31","close":35.18015670776367},{"date":"2018-11-30","close":37.26687240600586},{"date":"2018-12-31","close":33.37545394897461},{"date":"2019-01-31","close":37.833580017089844},{"date":"2019-02-28","close":39.7755126953125},{"date":"2019-03-29","close":38.317325592041016},{"date":"2019-04-30","close":43.6385498046875},{"date":"2019-05-31","close":39.7676887512207},{"date":"2019-06-28","close":44.66441345214844},{"date":"2019-07-31","close":44.756961822509766},{"date":"2019-08-30","close":41.04005432128906},{"date":"2019-09-30","close":44.52790832519531},{"date":"2019-10-31","close":41.59782409667969},{"date":"2019-11-29","close":42.938175201416016},{"date":"2019-12-31","close":43.292388916015625},{"date":"2020-01-31","close":41.678768157958984},{"date":"2020-02-28","close":35.36395263671875},{"date":"2020-03-31","close":24.967485427856445},{"date":"2020-04-30","close":29.006574630737305},{"date":"2020-05-29","close":31.195377349853516},{"date":"2020-06-30","close":33.55400848388672},{"date":"2020-07-31","close":34.27290725708008},{"date":"2020-08-31","close":34.44961929321289},{"date":"2020-09-30","close":32.94434356689453},{"date":"2020-10-30","close":32.08534622192383},{"date":"2020-11-30","close":40.73252868652344},{"date":"2020-12-31","close":41.046939849853516},{"date":"2021-01-29","close":40.7656135559082},{"date":"2021-02-26","close":47.267333984375},{"date":"2021-03-31","close":50.09101486206055},{"date":"2021-04-30","close":53.35745620727539},{"date":"2021-05-28","close":54.62727737426758},{"date":"2021-06-30","close":53.28009796142578},{"date":"2021-07-30","close":52.38633728027344},{"date":"2021-08-31","close":56.86582946777344},{"date":"2021-09-30","close":54.814544677734375},{"date":"2021-10-29","close":57.10415267944336},{"date":"2021-11-30","close":58.90394592285156},{"date":"2021-12-31","close":62.124855041503906},{"date":"2022-01-31","close":62.75185775756836},{"date":"2022-02-28","close":60.673301696777344},{"date":"2022-03-31","close":63.680545806884766},{"date":"2022-04-29","close":59.1089973449707},{"date":"2022-05-31","close":63.26414108276367},{"date":"2022-06-30","close":58.45085906982422},{"date":"2022-07-29","close":58.58213424682617},{"date":"2022-08-31","close":65.42577362060547},{"date":"2022-09-30","close":63.68928909301758},{"date":"2022-10-31","close":77.79537200927734},{"date":"2022-11-30","close":79.7315902709961},{"date":"2022-12-30","close":74.61056518554688},{"date":"2023-01-31","close":82.28321838378906},{"date":"2023-02-28","close":79.62491607666016},{"date":"2023-03-31","close":66.66703033447266},{"date":"2023-04-28","close":66.99893951416016},{"date":"2023-05-31","close":59.27375793457031},{"date":"2023-06-30","close":68.67279815673828},{"date":"2023-07-31","close":72.32194519042969},{"date":"2023-08-31","close":70.3660659790039},{"date":"2023-09-29","close":65.81416320800781},{"date":"2023-10-31","close":61.805213928222656},{"date":"2023-11-30","close":68.03597259521484},{"date":"2023-12-29","close":72.49613189697266},{"date":"2024-01-31","close":72.89239501953125},{"date":"2024-02-29","close":74.51426696777344},{"date":"2024-03-28","close":80.2287826538086},{"date":"2024-04-30","close":73.56397247314453},{"date":"2024-05-31","close":76.25965881347656},{"date":"2024-06-28","close":73.55919647216797},{"date":"2024-07-31","close":76.42842864990234},{"date":"2024-08-30","close":76.34402465820312},{"date":"2024-09-30","close":81.26586151123047},{"date":"2024-10-31","close":77.95468139648438},{"date":"2024-11-29","close":82.39165496826172},{"date":"2024-12-31","close":73.85293579101562},{"date":"2025-01-31","close":78.66133117675781},{"date":"2025-02-28","close":84.94852447509766},{"date":"2025-03-31","close":81.22816467285156},{"date":"2025-04-30","close":71.38874053955078},{"date":"2025-05-30","close":74.98946380615234},{"date":"2025-06-30","close":77.22563934326172},{"date":"2025-07-31","close":75.6700439453125},{"date":"2025-08-29","close":78.27567291259766},{"date":"2025-09-30","close":81.40094757080078},{"date":"2025-10-31","close":82.5103759765625},{"date":"2025-11-28","close":83.27617645263672},{"date":"2025-12-31","close":87.42354583740234},{"date":"2026-01-30","close":93.8755111694336},{"date":"2026-02-27","close":94.56926727294922},{"date":"2026-03-31","close":90.11000061035156},{"date":"2026-04-30","close":100.91000366210938},{"date":"2026-05-29","close":103.62000274658203},{"date":"2026-06-30","close":107.77999877929688},{"date":"2026-07-31","close":112.84196472167969},{"date":"2026-08-31","close":109.32868194580078},{"date":"2026-09-04","close":116.68000030517578}],"PG":[{"date":"2014-01-31","close":54.245357513427734},{"date":"2014-02-28","close":55.68963623046875},{"date":"2014-03-31","close":57.063114166259766},{"date":"2014-04-30","close":58.91061782836914},{"date":"2014-05-30","close":57.65461349487305},{"date":"2014-06-30","close":56.08460235595703},{"date":"2014-07-31","close":55.61906814575195},{"date":"2014-08-29","close":59.78403091430664},{"date":"2014-09-30","close":60.23724365234375},{"date":"2014-10-31","close":63.25796890258789},{"date":"2014-11-28","close":65.54849243164062},{"date":"2014-12-31","close":66.02691650390625},{"date":"2015-01-30","close":61.53247833251953},{"date":"2015-02-27","close":62.145660400390625},{"date":"2015-03-31","close":59.81692886352539},{"date":"2015-04-30","close":58.5098762512207},{"date":"2015-05-29","close":57.685691833496094},{"date":"2015-06-30","close":57.57530975341797},{"date":"2015-07-31","close":56.90422821044922},{"date":"2015-08-31","close":52.430538177490234},{"date":"2015-09-30","close":53.37275695800781},{"date":"2015-10-30","close":57.17611312866211},{"date":"2015-11-30","close":56.02332305908203},{"date":"2015-12-31","close":59.444305419921875},{"date":"2016-01-29","close":61.68403625488281},{"date":"2016-02-29","close":60.62691116333008},{"date":"2016-03-31","close":62.152217864990234},{"date":"2016-04-29","close":60.99413299560547},{"date":"2016-05-31","close":61.694522857666016},{"date":"2016-06-30","close":64.45796203613281},{"date":"2016-07-29","close":65.6689453125},{"date":"2016-08-31","close":66.9886245727539},{"date":"2016-09-30","close":68.86070251464844},{"date":"2016-10-31","close":67.11149597167969},{"date":"2016-11-30","close":63.75595474243164},{"date":"2016-12-30","close":65.00846862792969},{"date":"2017-01-31","close":68.26683044433594},{"date":"2017-02-28","close":70.97100067138672},{"date":"2017-03-31","close":70.02024841308594},{"date":"2017-04-28","close":68.57752990722656},{"date":"2017-05-31","close":69.17435455322266},{"date":"2017-06-30","close":68.4361801147461},{"date":"2017-07-31","close":71.87764739990234},{"date":"2017-08-31","close":73.02520751953125},{"date":"2017-09-29","close":72.00428771972656},{"date":"2017-10-31","close":68.8440933227539},{"date":"2017-11-30","close":71.75444793701172},{"date":"2017-12-29","close":73.26143646240234},{"date":"2018-01-31","close":69.3689193725586},{"date":"2018-02-28","close":63.086021423339844},{"date":"2018-03-29","close":63.69664001464844},{"date":"2018-04-30","close":58.65860366821289},{"date":"2018-05-31","close":59.331626892089844},{"date":"2018-06-29","close":63.29679870605469},{"date":"2018-07-31","close":66.17867279052734},{"date":"2018-08-31","close":67.87240600585938},{"date":"2018-09-28","close":68.10150909423828},{"date":"2018-10-31","close":73.20203399658203},{"date":"2018-11-30","close":78.01448822021484},{"date":"2018-12-31","close":75.87657928466797},{"date":"2019-01-31","close":80.2622299194336},{"date":"2019-02-28","close":81.99278259277344},{"date":"2019-03-29","close":86.56874084472656},{"date":"2019-04-30","close":89.21586608886719},{"date":"2019-05-31","close":86.22469329833984},{"date":"2019-06-28","close":91.87191772460938},{"date":"2019-07-31","close":99.5420913696289},{"date":"2019-08-30","close":101.388916015625},{"date":"2019-09-30","close":104.8885498046875},{"date":"2019-10-31","close":105.66889190673828},{"date":"2019-11-29","close":103.58963012695312},{"date":"2019-12-31","close":105.9998779296875},{"date":"2020-01-31","close":106.39061737060547},{"date":"2020-02-28","close":96.66674041748047},{"date":"2020-03-31","close":93.90919494628906},{"date":"2020-04-30","close":101.29908752441406},{"date":"2020-05-29","close":99.62324523925781},{"date":"2020-06-30","close":102.76010131835938},{"date":"2020-07-31","close":113.39740753173828},{"date":"2020-08-31","close":119.63290405273438},{"date":"2020-09-30","close":120.20368957519531},{"date":"2020-10-30","close":119.22750854492188},{"date":"2020-11-30","close":120.76676177978516},{"date":"2020-12-31","close":121.00157165527344},{"date":"2021-01-29","close":112.16893768310547},{"date":"2021-02-26","close":108.07445526123047},{"date":"2021-03-31","close":118.48560333251953},{"date":"2021-04-30","close":117.47388458251953},{"date":"2021-05-28","close":118.7330093383789},{"date":"2021-06-30","close":118.80342102050781},{"date":"2021-07-30","close":126.0185546875},{"date":"2021-08-31","close":126.16032409667969},{"date":"2021-09-30","close":123.86553955078125},{"date":"2021-10-29","close":127.47731018066406},{"date":"2021-11-30","close":128.89480590820312},{"date":"2021-12-31","close":145.8335418701172},{"date":"2022-01-31","close":143.81541442871094},{"date":"2022-02-28","close":139.72821044921875},{"date":"2022-03-31","close":136.95858764648438},{"date":"2022-04-29","close":144.7124481201172},{"date":"2022-05-31","close":133.2923126220703},{"date":"2022-06-30","close":129.60572814941406},{"date":"2022-07-29","close":126.01998901367188},{"date":"2022-08-31","close":125.1399917602539},{"date":"2022-09-30","close":114.53473663330078},{"date":"2022-10-31","close":123.04046630859375},{"date":"2022-11-30","close":136.27920532226562},{"date":"2022-12-30","close":138.47193908691406},{"date":"2023-01-31","close":130.9009552001953},{"date":"2023-02-28","close":126.46955871582031},{"date":"2023-03-31","close":136.7022705078125},{"date":"2023-04-28","close":144.67236328125},{"date":"2023-05-31","close":131.83151245117188},{"date":"2023-06-30","close":140.37977600097656},{"date":"2023-07-31","close":145.5094451904297},{"date":"2023-08-31","close":143.6847686767578},{"date":"2023-09-29","close":135.7902069091797},{"date":"2023-10-31","close":140.55386352539062},{"date":"2023-11-30","close":143.82347106933594},{"date":"2023-12-29","close":137.28428649902344},{"date":"2024-01-31","close":148.14453125},{"date":"2024-02-29","close":149.8414764404297},{"date":"2024-03-28","close":152.96200561523438},{"date":"2024-04-30","close":154.85108947753906},{"date":"2024-05-31","close":156.12252807617188},{"date":"2024-06-28","close":156.4830780029297},{"date":"2024-07-31","close":153.4533233642578},{"date":"2024-08-30","close":163.7433319091797},{"date":"2024-09-30","close":165.32791137695312},{"date":"2024-10-31","close":158.59945678710938},{"date":"2024-11-29","close":172.11851501464844},{"date":"2024-12-31","close":160.9710235595703},{"date":"2025-01-31","close":160.34901428222656},{"date":"2025-02-28","close":167.93223571777344},{"date":"2025-03-31","close":164.6284637451172},{"date":"2025-04-30","close":158.024169921875},{"date":"2025-05-30","close":165.1394805908203},{"date":"2025-06-30","close":154.86505126953125},{"date":"2025-07-31","close":147.2627410888672},{"date":"2025-08-29","close":153.69268798828125},{"date":"2025-09-30","close":150.3749542236328},{"date":"2025-10-31","close":148.19398498535156},{"date":"2025-11-28","close":146.01597595214844},{"date":"2025-12-31","close":141.2361602783203},{"date":"2026-01-30","close":150.63571166992188},{"date":"2026-02-27","close":165.95037841796875},{"date":"2026-03-31","close":143.36048889160156},{"date":"2026-04-30","close":147.08999633789062},{"date":"2026-05-29","close":143.55999755859375},{"date":"2026-06-30","close":146.63999938964844},{"date":"2026-07-31","close":144.49000549316406},{"date":"2026-08-31","close":145.1199951171875},{"date":"2026-09-04","close":146.44000244140625}],"PGR":[{"date":"2014-01-31","close":16.654308319091797},{"date":"2014-02-28","close":17.550086975097656},{"date":"2014-03-31","close":17.356597900390625},{"date":"2014-04-30","close":17.37809944152832},{"date":"2014-05-30","close":17.93706703186035},{"date":"2014-06-30","close":18.173551559448242},{"date":"2014-07-31","close":16.797636032104492},{"date":"2014-08-29","close":17.92989730834961},{"date":"2014-09-30","close":18.116220474243164},{"date":"2014-10-31","close":18.926002502441406},{"date":"2014-11-28","close":19.520797729492188},{"date":"2014-12-31","close":19.341646194458008},{"date":"2015-01-30","close":18.59636116027832},{"date":"2015-02-27","close":19.616565704345703},{"date":"2015-03-31","close":20.021406173706055},{"date":"2015-04-30","close":19.62392807006836},{"date":"2015-05-29","close":20.12446403503418},{"date":"2015-06-30","close":20.485139846801758},{"date":"2015-07-31","close":22.450475692749023},{"date":"2015-08-31","close":22.052988052368164},{"date":"2015-09-30","close":22.553529739379883},{"date":"2015-10-30","close":24.38637351989746},{"date":"2015-11-30","close":22.68602180480957},{"date":"2015-12-31","close":23.407381057739258},{"date":"2016-01-29","close":23.002540588378906},{"date":"2016-02-29","close":24.182893753051758},{"date":"2016-03-31","close":26.622392654418945},{"date":"2016-04-29","close":24.698068618774414},{"date":"2016-05-31","close":25.228395462036133},{"date":"2016-06-30","close":25.379913330078125},{"date":"2016-07-29","close":24.629884719848633},{"date":"2016-08-31","close":24.667760848999023},{"date":"2016-09-30","close":23.864696502685547},{"date":"2016-10-31","close":23.87227439880371},{"date":"2016-11-30","close":25.228395462036133},{"date":"2016-12-30","close":26.895132064819336},{"date":"2017-01-31","close":28.36489486694336},{"date":"2017-02-28","close":30.23304557800293},{"date":"2017-03-31","close":30.23304557800293},{"date":"2017-04-28","close":30.64973258972168},{"date":"2017-05-31","close":32.74089813232422},{"date":"2017-06-30","close":34.02183151245117},{"date":"2017-07-31","close":36.36763000488281},{"date":"2017-08-31","close":35.866058349609375},{"date":"2017-09-29","close":37.36304473876953},{"date":"2017-10-31","close":37.54053497314453},{"date":"2017-11-30","close":41.03608703613281},{"date":"2017-12-29","close":43.459041595458984},{"date":"2018-01-31","close":41.74598693847656},{"date":"2018-02-28","close":45.374874114990234},{"date":"2018-03-29","close":48.0147819519043},{"date":"2018-04-30","close":47.51044464111328},{"date":"2018-05-31","close":48.92891311645508},{"date":"2018-06-29","close":46.61210250854492},{"date":"2018-07-31","close":47.28980255126953},{"date":"2018-08-31","close":53.21580123901367},{"date":"2018-09-28","close":55.98179244995117},{"date":"2018-10-31","close":54.92583084106445},{"date":"2018-11-30","close":52.23863220214844},{"date":"2018-12-31","close":47.54196548461914},{"date":"2019-01-31","close":53.02667999267578},{"date":"2019-02-28","close":59.67710494995117},{"date":"2019-03-29","close":59.014034271240234},{"date":"2019-04-30","close":64.06256866455078},{"date":"2019-05-31","close":64.98886108398438},{"date":"2019-06-28","close":65.52169799804688},{"date":"2019-07-31","close":66.46285247802734},{"date":"2019-08-30","close":62.21147155761719},{"date":"2019-09-30","close":63.401527404785156},{"date":"2019-10-31","close":57.280975341796875},{"date":"2019-11-29","close":60.03406524658203},{"date":"2019-12-31","close":59.49168014526367},{"date":"2020-01-31","close":68.4382095336914},{"date":"2020-02-28","close":62.05154800415039},{"date":"2020-03-31","close":62.62827682495117},{"date":"2020-04-30","close":65.6493911743164},{"date":"2020-05-29","close":65.97210693359375},{"date":"2020-06-30","close":68.03587341308594},{"date":"2020-07-31","close":76.82096862792969},{"date":"2020-08-31","close":80.817626953125},{"date":"2020-09-30","close":80.50299835205078},{"date":"2020-10-30","close":78.22901916503906},{"date":"2020-11-30","close":74.15158081054688},{"date":"2020-12-31","close":84.17066955566406},{"date":"2021-01-29","close":77.84437561035156},{"date":"2021-02-26","close":76.7372817993164},{"date":"2021-03-31","close":85.36184692382812},{"date":"2021-04-30","close":90.03507232666016},{"date":"2021-05-28","close":88.55146789550781},{"date":"2021-06-30","close":87.77391052246094},{"date":"2021-07-30","close":85.13406372070312},{"date":"2021-08-31","close":86.18973541259766},{"date":"2021-09-30","close":80.86660766601562},{"date":"2021-10-29","close":84.97666931152344},{"date":"2021-11-30","close":83.2391586303711},{"date":"2021-12-31","close":93.2940444946289},{"date":"2022-01-31","close":98.85232543945312},{"date":"2022-02-28","close":96.36873626708984},{"date":"2022-03-31","close":103.70126342773438},{"date":"2022-04-29","close":97.7552490234375},{"date":"2022-05-31","close":108.69991302490234},{"date":"2022-06-30","close":105.86813354492188},{"date":"2022-07-29","close":104.85589599609375},{"date":"2022-08-31","close":111.77278137207031},{"date":"2022-09-30","close":105.90391540527344},{"date":"2022-10-31","close":117.10855102539062},{"date":"2022-11-30","close":120.52879333496094},{"date":"2022-12-30","close":118.30338287353516},{"date":"2023-01-31","close":124.45428466796875},{"date":"2023-02-28","close":130.99874877929688},{"date":"2023-03-31","close":130.578857421875},{"date":"2023-04-28","close":124.58624267578125},{"date":"2023-05-31","close":116.83158111572266},{"date":"2023-06-30","close":120.9052963256836},{"date":"2023-07-31","close":115.15636444091797},{"date":"2023-08-31","close":122.00285339355469},{"date":"2023-09-29","close":127.33198547363281},{"date":"2023-10-31","close":144.61135864257812},{"date":"2023-11-30","close":150.04489135742188},{"date":"2023-12-29","close":145.6999053955078},{"date":"2024-01-31","close":163.87240600585938},{"date":"2024-02-29","close":174.27017211914062},{"date":"2024-03-28","close":190.13795471191406},{"date":"2024-04-30","close":191.5438232421875},{"date":"2024-05-31","close":194.23876953125},{"date":"2024-06-28","close":191.04714965820312},{"date":"2024-07-31","close":197.0362548828125},{"date":"2024-08-30","close":232.07803344726562},{"date":"2024-09-30","close":233.5135498046875},{"date":"2024-10-31","close":223.54347229003906},{"date":"2024-11-29","close":247.5244903564453},{"date":"2024-12-31","close":220.5792236328125},{"date":"2025-01-31","close":231.2333984375},{"date":"2025-02-28","close":264.5991516113281},{"date":"2025-03-31","close":265.5468444824219},{"date":"2025-04-30","close":264.44921875},{"date":"2025-05-30","close":267.4434509277344},{"date":"2025-06-30","close":250.48245239257812},{"date":"2025-07-31","close":227.2738494873047},{"date":"2025-08-29","close":231.9875946044922},{"date":"2025-09-30","close":231.88429260253906},{"date":"2025-10-31","close":193.5110626220703},{"date":"2025-11-28","close":214.91940307617188},{"date":"2025-12-31","close":213.91427612304688},{"date":"2026-01-30","close":207.80014038085938},{"date":"2026-02-27","close":213.4547119140625},{"date":"2026-03-31","close":198.04953002929688},{"date":"2026-04-30","close":201.19065856933594},{"date":"2026-05-29","close":190.3154754638672},{"date":"2026-06-30","close":218.35302734375},{"date":"2026-07-31","close":211.4199981689453},{"date":"2026-08-31","close":218.0800018310547},{"date":"2026-09-04","close":218.9499969482422}],"PH":[{"date":"2014-01-31","close":92.4469985961914},{"date":"2014-02-28","close":98.72266387939453},{"date":"2014-03-31","close":98.03474426269531},{"date":"2014-04-30","close":103.90648651123047},{"date":"2014-05-30","close":102.95575714111328},{"date":"2014-06-30","close":103.3667984008789},{"date":"2014-07-31","close":94.50420379638672},{"date":"2014-08-29","close":95.34751892089844},{"date":"2014-09-30","close":94.2330093383789},{"date":"2014-10-31","close":104.86572265625},{"date":"2014-11-28","close":107.04451751708984},{"date":"2014-12-31","close":106.9781494140625},{"date":"2015-01-30","close":96.61631774902344},{"date":"2015-02-27","close":102.3205337524414},{"date":"2015-03-31","close":99.0596694946289},{"date":"2015-04-30","close":99.54338836669922},{"date":"2015-05-29","close":100.95613861083984},{"date":"2015-06-30","close":97.51913452148438},{"date":"2015-07-31","close":94.51799774169922},{"date":"2015-08-31","close":90.82086944580078},{"date":"2015-09-30","close":82.0812759399414},{"date":"2015-10-30","close":88.3238296508789},{"date":"2015-11-30","close":88.81700897216797},{"date":"2015-12-31","close":82.2995834350586},{"date":"2016-01-29","close":82.45231628417969},{"date":"2016-02-29","close":86.41707611083984},{"date":"2016-03-31","close":94.85386657714844},{"date":"2016-04-29","close":99.07222747802734},{"date":"2016-05-31","close":98.61959075927734},{"date":"2016-06-30","close":92.78862762451172},{"date":"2016-07-29","close":98.0614013671875},{"date":"2016-08-31","close":105.76376342773438},{"date":"2016-09-30","close":108.35324096679688},{"date":"2016-10-31","close":105.95366668701172},{"date":"2016-11-30","close":120.52398681640625},{"date":"2016-12-30","close":121.45220184326172},{"date":"2017-01-31","close":127.63761138916016},{"date":"2017-02-28","close":134.92796325683594},{"date":"2017-03-31","close":139.70326232910156},{"date":"2017-04-28","close":140.12155151367188},{"date":"2017-05-31","close":137.7910614013672},{"date":"2017-06-30","close":139.8473663330078},{"date":"2017-07-31","close":145.23753356933594},{"date":"2017-08-31","close":141.37583923339844},{"date":"2017-09-29","close":153.79197692871094},{"date":"2017-10-31","close":160.4614715576172},{"date":"2017-11-30","close":165.3397979736328},{"date":"2017-12-29","close":176.00146484375},{"date":"2018-01-31","close":177.6241455078125},{"date":"2018-02-28","close":157.9541473388672},{"date":"2018-03-29","close":151.36940002441406},{"date":"2018-04-30","close":145.69627380371094},{"date":"2018-05-31","close":151.92916870117188},{"date":"2018-06-29","close":138.5498046875},{"date":"2018-07-31","close":150.28456115722656},{"date":"2018-08-31","close":156.80221557617188},{"date":"2018-09-28","close":164.24046325683594},{"date":"2018-10-31","close":135.39817810058594},{"date":"2018-11-30","close":154.30897521972656},{"date":"2018-12-31","close":133.7691192626953},{"date":"2019-01-31","close":147.82408142089844},{"date":"2019-02-28","close":158.73101806640625},{"date":"2019-03-29","close":154.64024353027344},{"date":"2019-04-30","close":163.164306640625},{"date":"2019-05-31","close":137.95579528808594},{"date":"2019-06-28","close":153.97756958007812},{"date":"2019-07-31","close":158.56944274902344},{"date":"2019-08-30","close":150.975341796875},{"date":"2019-09-30","close":164.49085998535156},{"date":"2019-10-31","close":167.11383056640625},{"date":"2019-11-29","close":181.8517608642578},{"date":"2019-12-31","close":188.28280639648438},{"date":"2020-01-31","close":179.0159912109375},{"date":"2020-02-28","close":169.73619079589844},{"date":"2020-03-31","close":119.17452239990234},{"date":"2020-04-30","close":145.2545623779297},{"date":"2020-05-29","close":166.28094482421875},{"date":"2020-06-30","close":169.3299102783203},{"date":"2020-07-31","close":165.3107147216797},{"date":"2020-08-31","close":191.1420440673828},{"date":"2020-09-30","close":187.7368927001953},{"date":"2020-10-30","close":193.3224334716797},{"date":"2020-11-30","close":248.97691345214844},{"date":"2020-12-31","close":253.77455139160156},{"date":"2021-01-29","close":246.50808715820312},{"date":"2021-02-26","close":268.17620849609375},{"date":"2021-03-31","close":294.7824401855469},{"date":"2021-04-30","close":293.26861572265625},{"date":"2021-05-28","close":288.9217529296875},{"date":"2021-06-30","close":287.94659423828125},{"date":"2021-07-30","close":292.5596008300781},{"date":"2021-08-31","close":279.1052551269531},{"date":"2021-09-30","close":263.06475830078125},{"date":"2021-10-29","close":279.030029296875},{"date":"2021-11-30","close":285.0670471191406},{"date":"2021-12-31","close":300.2235412597656},{"date":"2022-01-31","close":292.5697937011719},{"date":"2022-02-28","close":280.6358642578125},{"date":"2022-03-31","close":268.67724609375},{"date":"2022-04-29","close":256.42498779296875},{"date":"2022-05-31","close":259.003662109375},{"date":"2022-06-30","close":234.147216796875},{"date":"2022-07-29","close":275.105224609375},{"date":"2022-08-31","close":253.3328857421875},{"date":"2022-09-30","close":231.64190673828125},{"date":"2022-10-31","close":277.82489013671875},{"date":"2022-11-30","close":287.09881591796875},{"date":"2022-12-30","close":279.4733581542969},{"date":"2023-01-31","close":313.0869140625},{"date":"2023-02-28","close":339.1947326660156},{"date":"2023-03-31","close":324.0207824707031},{"date":"2023-04-28","close":313.19476318359375},{"date":"2023-05-31","close":310.31939697265625},{"date":"2023-06-30","close":377.7212219238281},{"date":"2023-07-31","close":397.0605773925781},{"date":"2023-08-31","close":405.2386474609375},{"date":"2023-09-29","close":378.62445068359375},{"date":"2023-10-31","close":358.5909729003906},{"date":"2023-11-30","close":422.5782165527344},{"date":"2023-12-29","close":449.4246826171875},{"date":"2024-01-31","close":453.13165283203125},{"date":"2024-02-29","close":523.8528442382812},{"date":"2024-03-28","close":543.75244140625},{"date":"2024-04-30","close":533.1079711914062},{"date":"2024-05-31","close":521.5401000976562},{"date":"2024-06-28","close":496.312744140625},{"date":"2024-07-31","close":550.6234741210938},{"date":"2024-08-30","close":590.5617065429688},{"date":"2024-09-30","close":621.6740112304688},{"date":"2024-10-31","close":623.8878784179688},{"date":"2024-11-29","close":693.2509155273438},{"date":"2024-12-31","close":627.298828125},{"date":"2025-01-31","close":697.3439331054688},{"date":"2025-02-28","close":660.8905029296875},{"date":"2025-03-31","close":600.921875},{"date":"2025-04-30","close":598.1636962890625},{"date":"2025-05-30","close":658.9730224609375},{"date":"2025-06-30","close":692.4520874023438},{"date":"2025-07-31","close":725.593994140625},{"date":"2025-08-29","close":752.8074951171875},{"date":"2025-09-30","close":753.40380859375},{"date":"2025-10-31","close":767.9918823242188},{"date":"2025-11-28","close":858.1573486328125},{"date":"2025-12-31","close":875.3463745117188},{"date":"2026-01-30","close":931.9924926757812},{"date":"2026-02-27","close":1006.9041137695312},{"date":"2026-03-31","close":893.2210693359375},{"date":"2026-04-30","close":907.3690795898438},{"date":"2026-05-29","close":844.6300048828125},{"date":"2026-06-30","close":978.1199951171875},{"date":"2026-07-31","close":974.5671997070312},{"date":"2026-08-31","close":979.4400024414062},{"date":"2026-09-04","close":962.5900268554688}],"PHM":[{"date":"2014-01-31","close":17.41534423828125},{"date":"2014-02-28","close":17.989566802978516},{"date":"2014-03-31","close":16.486928939819336},{"date":"2014-04-30","close":15.79960823059082},{"date":"2014-05-30","close":16.8048038482666},{"date":"2014-06-30","close":17.364700317382812},{"date":"2014-07-31","close":15.20272445678711},{"date":"2014-08-29","close":16.555036544799805},{"date":"2014-09-30","close":15.250642776489258},{"date":"2014-10-31","close":16.571910858154297},{"date":"2014-11-28","close":18.67901611328125},{"date":"2014-12-31","close":18.60492515563965},{"date":"2015-01-30","close":17.850675582885742},{"date":"2015-02-27","close":19.558576583862305},{"date":"2015-03-31","close":19.344972610473633},{"date":"2015-04-30","close":16.79522705078125},{"date":"2015-05-29","close":16.69080352783203},{"date":"2015-06-30","close":17.6094913482666},{"date":"2015-07-31","close":18.10762596130371},{"date":"2015-08-31","close":18.08139991760254},{"date":"2015-09-30","close":16.553850173950195},{"date":"2015-10-30","close":16.080121994018555},{"date":"2015-11-30","close":17.088964462280273},{"date":"2015-12-31","close":15.710578918457031},{"date":"2016-01-29","close":14.776062965393066},{"date":"2016-02-29","close":15.155163764953613},{"date":"2016-03-31","close":16.578447341918945},{"date":"2016-04-29","close":16.294904708862305},{"date":"2016-05-31","close":16.622756958007812},{"date":"2016-06-30","close":17.35310935974121},{"date":"2016-07-29","close":18.857816696166992},{"date":"2016-08-31","close":19.02698516845703},{"date":"2016-09-30","close":17.923498153686523},{"date":"2016-10-31","close":16.635583877563477},{"date":"2016-11-30","close":16.86812400817871},{"date":"2016-12-30","close":16.518178939819336},{"date":"2017-01-31","close":19.331134796142578},{"date":"2017-02-28","close":19.816425323486328},{"date":"2017-03-31","close":21.24840545654297},{"date":"2017-04-28","close":20.454402923583984},{"date":"2017-05-31","close":20.454402923583984},{"date":"2017-06-30","close":22.21807861328125},{"date":"2017-07-31","close":22.118446350097656},{"date":"2017-08-31","close":23.386499404907227},{"date":"2017-09-29","close":24.839214324951172},{"date":"2017-10-31","close":27.47492218017578},{"date":"2017-11-30","close":31.019493103027344},{"date":"2017-12-29","close":30.299657821655273},{"date":"2018-01-31","close":29.00564956665039},{"date":"2018-02-28","close":25.579288482666016},{"date":"2018-03-29","close":26.95538330078125},{"date":"2018-04-30","close":27.750608444213867},{"date":"2018-05-31","close":27.65006446838379},{"date":"2018-06-29","close":26.356203079223633},{"date":"2018-07-31","close":26.11785125732422},{"date":"2018-08-31","close":25.62281608581543},{"date":"2018-09-28","close":22.783475875854492},{"date":"2018-10-31","close":22.599512100219727},{"date":"2018-11-30","close":24.39312744140625},{"date":"2018-12-31","close":24.00874900817871},{"date":"2019-01-31","close":25.690011978149414},{"date":"2019-02-28","close":24.941762924194336},{"date":"2019-03-29","close":25.932228088378906},{"date":"2019-04-30","close":29.17839813232422},{"date":"2019-05-31","close":28.751760482788086},{"date":"2019-06-28","close":29.427446365356445},{"date":"2019-07-31","close":29.325082778930664},{"date":"2019-08-30","close":31.4562931060791},{"date":"2019-09-30","close":34.12222671508789},{"date":"2019-10-31","close":36.63356018066406},{"date":"2019-11-29","close":37.01632308959961},{"date":"2019-12-31","close":36.33171844482422},{"date":"2020-01-31","close":41.8095703125},{"date":"2020-02-28","close":37.64265823364258},{"date":"2020-03-31","close":20.9713134765625},{"date":"2020-04-30","close":26.561784744262695},{"date":"2020-05-29","close":31.9173526763916},{"date":"2020-06-30","close":32.07973098754883},{"date":"2020-07-31","close":41.10126495361328},{"date":"2020-08-31","close":42.03452682495117},{"date":"2020-09-30","close":43.752593994140625},{"date":"2020-10-30","close":38.52572250366211},{"date":"2020-11-30","close":41.23839569091797},{"date":"2020-12-31","close":40.89228820800781},{"date":"2021-01-29","close":41.25265121459961},{"date":"2021-02-26","close":42.77946090698242},{"date":"2021-03-31","close":49.87376022338867},{"date":"2021-04-30","close":56.22687911987305},{"date":"2021-05-28","close":54.961952209472656},{"date":"2021-06-30","close":52.02997970581055},{"date":"2021-07-30","close":52.316017150878906},{"date":"2021-08-31","close":51.35302734375},{"date":"2021-09-30","close":43.910091400146484},{"date":"2021-10-29","close":45.97555160522461},{"date":"2021-11-30","close":47.8401985168457},{"date":"2021-12-31","close":54.807621002197266},{"date":"2022-01-31","close":50.521575927734375},{"date":"2022-02-28","close":47.61628341674805},{"date":"2022-03-31","close":40.30596160888672},{"date":"2022-04-29","close":40.17129135131836},{"date":"2022-05-31","close":43.53813552856445},{"date":"2022-06-30","close":38.25251770019531},{"date":"2022-07-29","close":42.10383224487305},{"date":"2022-08-31","close":39.24671936035156},{"date":"2022-09-30","close":36.33287811279297},{"date":"2022-10-31","close":38.74537658691406},{"date":"2022-11-30","close":43.38629913330078},{"date":"2022-12-30","close":44.2709846496582},{"date":"2023-01-31","close":55.31686782836914},{"date":"2023-02-28","close":53.15825271606445},{"date":"2023-03-31","close":56.830909729003906},{"date":"2023-04-28","close":65.4803695678711},{"date":"2023-05-31","close":64.43697357177734},{"date":"2023-06-30","close":75.91276550292969},{"date":"2023-07-31","close":82.47013854980469},{"date":"2023-08-31","close":80.19312286376953},{"date":"2023-09-29","close":72.51299285888672},{"date":"2023-10-31","close":72.06253814697266},{"date":"2023-11-30","close":86.58472442626953},{"date":"2023-12-29","close":101.2751693725586},{"date":"2024-01-31","close":102.58992004394531},{"date":"2024-02-29","close":106.33794403076172},{"date":"2024-03-28","close":118.55481719970703},{"date":"2024-04-30","close":109.5123291015625},{"date":"2024-05-31","close":115.3113021850586},{"date":"2024-06-28","close":108.4044189453125},{"date":"2024-07-31","close":129.96719360351562},{"date":"2024-08-30","close":129.62254333496094},{"date":"2024-09-30","close":141.52169799804688},{"date":"2024-10-31","close":127.71757507324219},{"date":"2024-11-29","close":133.37725830078125},{"date":"2024-12-31","close":107.57844543457031},{"date":"2025-01-31","close":112.39923858642578},{"date":"2025-02-28","close":102.02665710449219},{"date":"2025-03-31","close":101.76798248291016},{"date":"2025-04-30","close":101.55020141601562},{"date":"2025-05-30","close":97.04586791992188},{"date":"2025-06-30","close":104.62601470947266},{"date":"2025-07-31","close":112.02702331542969},{"date":"2025-08-29","close":130.9759979248047},{"date":"2025-09-30","close":131.29934692382812},{"date":"2025-10-31","close":119.11641693115234},{"date":"2025-11-28","close":126.39039611816406},{"date":"2025-12-31","close":116.7627944946289},{"date":"2026-01-30","close":124.55958557128906},{"date":"2026-02-27","close":136.61822509765625},{"date":"2026-03-31","close":117.36106872558594},{"date":"2026-04-30","close":122.10102081298828},{"date":"2026-05-29","close":117.92986297607422},{"date":"2026-06-30","close":137.2100067138672},{"date":"2026-07-31","close":126.47000122070312},{"date":"2026-08-31","close":126.31999969482422},{"date":"2026-09-04","close":124.44999694824219}],"PKG":[{"date":"2014-01-31","close":44.91686248779297},{"date":"2014-02-28","close":50.68096160888672},{"date":"2014-03-31","close":49.199188232421875},{"date":"2014-04-30","close":46.584354400634766},{"date":"2014-05-30","close":48.353206634521484},{"date":"2014-06-30","close":50.26531219482422},{"date":"2014-07-31","close":46.517738342285156},{"date":"2014-08-29","close":47.804412841796875},{"date":"2014-09-30","close":45.13521194458008},{"date":"2014-10-31","close":50.9769172668457},{"date":"2014-11-28","close":52.53279113769531},{"date":"2014-12-31","close":55.489017486572266},{"date":"2015-01-30","close":53.9249267578125},{"date":"2015-02-27","close":58.90862274169922},{"date":"2015-03-31","close":55.98414993286133},{"date":"2015-04-30","close":49.5401496887207},{"date":"2015-05-29","close":49.532981872558594},{"date":"2015-06-30","close":45.10923767089844},{"date":"2015-07-31","close":51.100704193115234},{"date":"2015-08-31","close":48.444244384765625},{"date":"2015-09-30","close":43.79323959350586},{"date":"2015-10-30","close":49.82791519165039},{"date":"2015-11-30","close":49.4930534362793},{"date":"2015-12-31","close":46.30317687988281},{"date":"2016-01-29","close":37.32895278930664},{"date":"2016-02-29","close":35.61782455444336},{"date":"2016-03-31","close":44.81041717529297},{"date":"2016-04-29","close":48.13410568237305},{"date":"2016-05-31","close":50.61944580078125},{"date":"2016-06-30","close":50.05332946777344},{"date":"2016-07-29","close":55.85661315917969},{"date":"2016-08-31","close":58.80314636230469},{"date":"2016-09-30","close":61.249786376953125},{"date":"2016-10-31","close":62.184417724609375},{"date":"2016-11-30","close":63.8879280090332},{"date":"2016-12-30","close":64.40100860595703},{"date":"2017-01-31","close":69.98921203613281},{"date":"2017-02-28","close":70.17901611328125},{"date":"2017-03-31","close":70.0427474975586},{"date":"2017-04-28","close":75.51649475097656},{"date":"2017-05-31","close":78.10045623779297},{"date":"2017-06-30","close":85.66976928710938},{"date":"2017-07-31","close":84.20079803466797},{"date":"2017-08-31","close":86.45423126220703},{"date":"2017-09-29","close":88.67925262451172},{"date":"2017-10-31","close":89.90874481201172},{"date":"2017-11-30","close":91.71046447753906},{"date":"2017-12-29","close":93.7091064453125},{"date":"2018-01-31","close":97.65802001953125},{"date":"2018-02-28","close":92.65969848632812},{"date":"2018-03-29","close":88.06842041015625},{"date":"2018-04-30","close":90.40494537353516},{"date":"2018-05-31","close":91.81932830810547},{"date":"2018-06-29","close":87.9326400756836},{"date":"2018-07-31","close":88.80575561523438},{"date":"2018-08-31","close":86.46172332763672},{"date":"2018-09-28","close":86.88886260986328},{"date":"2018-10-31","close":72.72557067871094},{"date":"2018-11-30","close":77.48627471923828},{"date":"2018-12-31","close":66.67613983154297},{"date":"2019-01-31","close":75.35216522216797},{"date":"2019-02-28","close":76.36675262451172},{"date":"2019-03-29","close":80.02013397216797},{"date":"2019-04-30","close":79.84297943115234},{"date":"2019-05-31","close":71.72663116455078},{"date":"2019-06-28","close":77.39089965820312},{"date":"2019-07-31","close":81.97818756103516},{"date":"2019-08-30","close":81.66153717041016},{"date":"2019-09-30","close":86.77749633789062},{"date":"2019-10-31","close":89.52556610107422},{"date":"2019-11-29","close":91.5212173461914},{"date":"2019-12-31","close":92.24676513671875},{"date":"2020-01-31","close":78.86979675292969},{"date":"2020-02-28","close":74.6441879272461},{"date":"2020-03-31","close":72.19039916992188},{"date":"2020-04-30","close":80.35472106933594},{"date":"2020-05-29","close":84.31219482421875},{"date":"2020-06-30","close":83.64704895019531},{"date":"2020-07-31","close":80.56266784667969},{"date":"2020-08-31","close":84.85395812988281},{"date":"2020-09-30","close":92.09538269042969},{"date":"2020-10-30","close":96.68959045410156},{"date":"2020-11-30","close":109.78816986083984},{"date":"2020-12-31","close":117.33331298828125},{"date":"2021-01-29","close":114.3980941772461},{"date":"2021-02-26","close":112.32210540771484},{"date":"2021-03-31","close":115.23847961425781},{"date":"2021-04-30","close":126.52409362792969},{"date":"2021-05-28","close":127.38097381591797},{"date":"2021-06-30","close":116.85631561279297},{"date":"2021-07-30","close":122.1028823852539},{"date":"2021-08-31","close":130.9046173095703},{"date":"2021-09-30","close":119.38650512695312},{"date":"2021-10-29","close":119.3257064819336},{"date":"2021-11-30","close":113.436279296875},{"date":"2021-12-31","close":119.15186309814453},{"date":"2022-01-31","close":131.82403564453125},{"date":"2022-02-28","close":128.8135528564453},{"date":"2022-03-31","close":137.53831481933594},{"date":"2022-04-29","close":141.996337890625},{"date":"2022-05-31","close":138.56910705566406},{"date":"2022-06-30","close":122.20551300048828},{"date":"2022-07-29","close":124.96959686279297},{"date":"2022-08-31","close":121.69000244140625},{"date":"2022-09-30","close":100.90393829345703},{"date":"2022-10-31","close":108.0208740234375},{"date":"2022-11-30","close":122.1109390258789},{"date":"2022-12-30","close":116.03162384033203},{"date":"2023-01-31","close":129.4481201171875},{"date":"2023-02-28","close":124.02348327636719},{"date":"2023-03-31","close":127.15370178222656},{"date":"2023-04-28","close":123.88394927978516},{"date":"2023-05-31","close":113.59846496582031},{"date":"2023-06-30","close":122.20223236083984},{"date":"2023-07-31","close":141.79568481445312},{"date":"2023-08-31","close":137.86590576171875},{"date":"2023-09-29","close":143.17527770996094},{"date":"2023-10-31","close":142.70901489257812},{"date":"2023-11-30","close":156.65821838378906},{"date":"2023-12-29","close":153.04598999023438},{"date":"2024-01-31","close":155.83615112304688},{"date":"2024-02-29","close":170.21914672851562},{"date":"2024-03-28","close":179.50570678710938},{"date":"2024-04-30","close":163.61524963378906},{"date":"2024-05-31","close":173.5562744140625},{"date":"2024-06-28","close":173.85049438476562},{"date":"2024-07-31","close":190.3346405029297},{"date":"2024-08-30","close":199.54335021972656},{"date":"2024-09-30","close":206.35044860839844},{"date":"2024-10-31","close":219.32162475585938},{"date":"2024-11-29","close":238.39515686035156},{"date":"2024-12-31","close":216.86346435546875},{"date":"2025-01-31","close":204.8513641357422},{"date":"2025-02-28","close":205.2655487060547},{"date":"2025-03-31","close":191.99871826171875},{"date":"2025-04-30","close":179.966064453125},{"date":"2025-05-30","close":187.2961883544922},{"date":"2025-06-30","close":183.90890502929688},{"date":"2025-07-31","close":189.08120727539062},{"date":"2025-08-29","close":212.70782470703125},{"date":"2025-09-30","close":213.92140197753906},{"date":"2025-10-31","close":192.15919494628906},{"date":"2025-11-28","close":200.31634521484375},{"date":"2025-12-31","close":203.67811584472656},{"date":"2026-01-30","close":219.7961883544922},{"date":"2026-02-27","close":229.26751708984375},{"date":"2026-03-31","close":210.82522583007812},{"date":"2026-04-30","close":212.04713439941406},{"date":"2026-05-29","close":217.4712677001953},{"date":"2026-06-30","close":238.27999877929688},{"date":"2026-07-31","close":245.83999633789062},{"date":"2026-08-31","close":233.94000244140625},{"date":"2026-09-04","close":237.25}],"PLD":[{"date":"2014-01-31","close":26.711727142333984},{"date":"2014-02-28","close":28.386381149291992},{"date":"2014-03-31","close":28.36733627319336},{"date":"2014-04-30","close":28.22838592529297},{"date":"2014-05-30","close":28.839773178100586},{"date":"2014-06-30","close":28.773035049438477},{"date":"2014-07-31","close":28.57697105407715},{"date":"2014-08-29","close":28.66799545288086},{"date":"2014-09-30","close":26.624542236328125},{"date":"2014-10-31","close":29.414125442504883},{"date":"2014-11-28","close":29.859037399291992},{"date":"2014-12-31","close":30.627981185913086},{"date":"2015-01-30","close":32.129844665527344},{"date":"2015-02-27","close":30.40020751953125},{"date":"2015-03-31","close":31.27042579650879},{"date":"2015-04-30","close":28.85837745666504},{"date":"2015-05-29","close":28.420486450195312},{"date":"2015-06-30","close":26.876081466674805},{"date":"2015-07-31","close":29.418807983398438},{"date":"2015-08-31","close":27.528064727783203},{"date":"2015-09-30","close":28.481914520263672},{"date":"2015-10-30","close":31.28617286682129},{"date":"2015-11-30","close":31.300819396972656},{"date":"2015-12-31","close":31.727527618408203},{"date":"2016-01-29","close":29.177202224731445},{"date":"2016-02-29","close":28.430585861206055},{"date":"2016-03-31","close":32.9860954284668},{"date":"2016-04-29","close":33.904457092285156},{"date":"2016-05-31","close":35.4873046875},{"date":"2016-06-30","close":36.92893981933594},{"date":"2016-07-29","close":41.03298568725586},{"date":"2016-08-31","close":39.99380874633789},{"date":"2016-09-30","close":40.649105072021484},{"date":"2016-10-31","close":39.601375579833984},{"date":"2016-11-30","close":38.64474868774414},{"date":"2016-12-30","close":40.40757369995117},{"date":"2017-01-31","close":37.39173889160156},{"date":"2017-02-28","close":39.075706481933594},{"date":"2017-03-31","close":40.06789779663086},{"date":"2017-04-28","close":42.02186584472656},{"date":"2017-05-31","close":42.89459228515625},{"date":"2017-06-30","close":45.640289306640625},{"date":"2017-07-31","close":47.3292236328125},{"date":"2017-08-31","close":49.31392288208008},{"date":"2017-09-29","close":49.726871490478516},{"date":"2017-10-31","close":50.60449981689453},{"date":"2017-11-30","close":51.897438049316406},{"date":"2017-12-29","close":50.889373779296875},{"date":"2018-01-31","close":51.362693786621094},{"date":"2018-02-28","close":47.8680305480957},{"date":"2018-03-29","close":50.069557189941406},{"date":"2018-04-30","close":51.59572982788086},{"date":"2018-05-31","close":51.15058517456055},{"date":"2018-06-29","close":52.60115051269531},{"date":"2018-07-31","close":52.54509735107422},{"date":"2018-08-31","close":53.79426956176758},{"date":"2018-09-28","close":54.67099380493164},{"date":"2018-10-31","close":51.99348831176758},{"date":"2018-11-30","close":54.30807876586914},{"date":"2018-12-31","close":47.709590911865234},{"date":"2019-01-31","close":56.192039489746094},{"date":"2019-02-28","close":56.923255920410156},{"date":"2019-03-29","close":58.890098571777344},{"date":"2019-04-30","close":62.753353118896484},{"date":"2019-05-31","close":60.29790115356445},{"date":"2019-06-28","close":66.00454711914062},{"date":"2019-07-31","close":66.42477416992188},{"date":"2019-08-30","close":68.90512084960938},{"date":"2019-09-30","close":70.66116333007812},{"date":"2019-10-31","close":72.76725769042969},{"date":"2019-11-29","close":75.90975952148438},{"date":"2019-12-31","close":74.36286926269531},{"date":"2020-01-31","close":77.48287963867188},{"date":"2020-02-28","close":70.30855560302734},{"date":"2020-03-31","close":67.60545349121094},{"date":"2020-04-30","close":75.05829620361328},{"date":"2020-05-29","close":76.9677505493164},{"date":"2020-06-30","close":78.99214172363281},{"date":"2020-07-31","close":89.22480010986328},{"date":"2020-08-31","close":86.21170043945312},{"date":"2020-09-30","close":85.6457290649414},{"date":"2020-10-30","close":84.43706512451172},{"date":"2020-11-30","close":85.16059112548828},{"date":"2020-12-31","close":85.3242416381836},{"date":"2021-01-29","close":88.35502624511719},{"date":"2021-02-26","close":84.81910705566406},{"date":"2021-03-31","close":91.31571960449219},{"date":"2021-04-30","close":100.386962890625},{"date":"2021-05-28","close":101.51549530029297},{"date":"2021-06-30","close":103.4881820678711},{"date":"2021-07-30","close":110.85606384277344},{"date":"2021-08-31","close":116.58760070800781},{"date":"2021-09-30","close":109.11206817626953},{"date":"2021-10-29","close":126.10132598876953},{"date":"2021-11-30","close":131.13803100585938},{"date":"2021-12-31","close":147.03936767578125},{"date":"2022-01-31","close":136.9607696533203},{"date":"2022-02-28","close":127.37995147705078},{"date":"2022-03-31","close":141.755126953125},{"date":"2022-04-29","close":140.71054077148438},{"date":"2022-05-31","close":111.90823364257812},{"date":"2022-06-30","close":104.0216064453125},{"date":"2022-07-29","close":117.2044448852539},{"date":"2022-08-31","close":110.08694458007812},{"date":"2022-09-30","close":90.40177917480469},{"date":"2022-10-31","close":98.54328155517578},{"date":"2022-11-30","close":104.80734252929688},{"date":"2022-12-30","close":100.97771453857422},{"date":"2023-01-31","close":115.80235290527344},{"date":"2023-02-28","close":110.53536224365234},{"date":"2023-03-31","close":112.57865142822266},{"date":"2023-04-28","close":113.01176452636719},{"date":"2023-05-31","close":112.3801498413086},{"date":"2023-06-30","close":111.44070434570312},{"date":"2023-07-31","close":113.36726379394531},{"date":"2023-08-31","close":112.86743927001953},{"date":"2023-09-29","close":102.6900405883789},{"date":"2023-10-31","close":92.20230865478516},{"date":"2023-11-30","close":105.17928314208984},{"date":"2023-12-29","close":122.76970672607422},{"date":"2024-01-31","close":116.68187713623047},{"date":"2024-02-29","close":122.7420883178711},{"date":"2024-03-28","close":120.8200912475586},{"date":"2024-04-30","close":94.6835708618164},{"date":"2024-05-31","close":102.51432037353516},{"date":"2024-06-28","close":105.10147857666016},{"date":"2024-07-31","close":117.95960235595703},{"date":"2024-08-30","close":119.61598205566406},{"date":"2024-09-30","close":119.05413055419922},{"date":"2024-10-31","close":106.47746276855469},{"date":"2024-11-29","close":110.09772491455078},{"date":"2024-12-31","close":100.52008819580078},{"date":"2025-01-31","close":113.40605926513672},{"date":"2025-02-28","close":117.84719848632812},{"date":"2025-03-31","close":107.25827026367188},{"date":"2025-04-30","close":98.05701446533203},{"date":"2025-05-30","close":104.19757843017578},{"date":"2025-06-30","close":101.8213882446289},{"date":"2025-07-31","close":103.4292984008789},{"date":"2025-08-29","close":110.20963287353516},{"date":"2025-09-30","close":111.91560363769531},{"date":"2025-10-31","close":121.2679672241211},{"date":"2025-11-28","close":125.60699462890625},{"date":"2025-12-31","close":125.72866821289062},{"date":"2026-01-30","close":128.5847930908203},{"date":"2026-02-27","close":140.41310119628906},{"date":"2026-03-31","close":131.2275848388672},{"date":"2026-04-30","close":140.9967041015625},{"date":"2026-05-29","close":142.43624877929688},{"date":"2026-06-30","close":135.47000122070312},{"date":"2026-07-31","close":144.61000061035156},{"date":"2026-08-31","close":139.9199981689453},{"date":"2026-09-04","close":137.33999633789062}],"PLTR":[{"date":"2020-09-30","close":9.5},{"date":"2020-10-30","close":10.130000114440918},{"date":"2020-11-30","close":27.110000610351562},{"date":"2020-12-31","close":23.549999237060547},{"date":"2021-01-29","close":35.18000030517578},{"date":"2021-02-26","close":23.899999618530273},{"date":"2021-03-31","close":23.290000915527344},{"date":"2021-04-30","close":23.040000915527344},{"date":"2021-05-28","close":22.950000762939453},{"date":"2021-06-30","close":26.360000610351562},{"date":"2021-07-30","close":21.709999084472656},{"date":"2021-08-31","close":26.34000015258789},{"date":"2021-09-30","close":24.040000915527344},{"date":"2021-10-29","close":25.8799991607666},{"date":"2021-11-30","close":20.649999618530273},{"date":"2021-12-31","close":18.209999084472656},{"date":"2022-01-31","close":13.710000038146973},{"date":"2022-02-28","close":11.850000381469727},{"date":"2022-03-31","close":13.729999542236328},{"date":"2022-04-29","close":10.399999618530273},{"date":"2022-05-31","close":8.680000305175781},{"date":"2022-06-30","close":9.069999694824219},{"date":"2022-07-29","close":10.350000381469727},{"date":"2022-08-31","close":7.71999979019165},{"date":"2022-09-30","close":8.130000114440918},{"date":"2022-10-31","close":8.789999961853027},{"date":"2022-11-30","close":7.5},{"date":"2022-12-30","close":6.420000076293945},{"date":"2023-01-31","close":7.78000020980835},{"date":"2023-02-28","close":7.840000152587891},{"date":"2023-03-31","close":8.449999809265137},{"date":"2023-04-28","close":7.75},{"date":"2023-05-31","close":14.710000038146973},{"date":"2023-06-30","close":15.329999923706055},{"date":"2023-07-31","close":19.84000015258789},{"date":"2023-08-31","close":14.979999542236328},{"date":"2023-09-29","close":16},{"date":"2023-10-31","close":14.800000190734863},{"date":"2023-11-30","close":20.049999237060547},{"date":"2023-12-29","close":17.170000076293945},{"date":"2024-01-31","close":16.09000015258789},{"date":"2024-02-29","close":25.079999923706055},{"date":"2024-03-28","close":23.010000228881836},{"date":"2024-04-30","close":21.969999313354492},{"date":"2024-05-31","close":21.68000030517578},{"date":"2024-06-28","close":25.329999923706055},{"date":"2024-07-31","close":26.889999389648438},{"date":"2024-08-30","close":31.479999542236328},{"date":"2024-09-30","close":37.20000076293945},{"date":"2024-10-31","close":41.560001373291016},{"date":"2024-11-29","close":67.08000183105469},{"date":"2024-12-31","close":75.62999725341797},{"date":"2025-01-31","close":82.48999786376953},{"date":"2025-02-28","close":84.91999816894531},{"date":"2025-03-31","close":84.4000015258789},{"date":"2025-04-30","close":118.44000244140625},{"date":"2025-05-30","close":131.77999877929688},{"date":"2025-06-30","close":136.32000732421875},{"date":"2025-07-31","close":158.35000610351562},{"date":"2025-08-29","close":156.7100067138672},{"date":"2025-09-30","close":182.4199981689453},{"date":"2025-10-31","close":200.47000122070312},{"date":"2025-11-28","close":168.4499969482422},{"date":"2025-12-31","close":177.75},{"date":"2026-01-30","close":146.58999633789062},{"date":"2026-02-27","close":137.19000244140625},{"date":"2026-03-31","close":146.27999877929688},{"date":"2026-04-30","close":139.11000061035156},{"date":"2026-05-29","close":156.5399932861328},{"date":"2026-06-30","close":116.66999816894531},{"date":"2026-07-31","close":123.05999755859375},{"date":"2026-08-31","close":186.3800048828125},{"date":"2026-09-04","close":174.3300018310547}],"PM":[{"date":"2014-01-31","close":42.49461364746094},{"date":"2014-02-28","close":44.00102996826172},{"date":"2014-03-31","close":45.049678802490234},{"date":"2014-04-30","close":47.00860595703125},{"date":"2014-05-30","close":48.71989440917969},{"date":"2014-06-30","close":46.87959289550781},{"date":"2014-07-31","close":45.60072708129883},{"date":"2014-08-29","close":47.585758209228516},{"date":"2014-09-30","close":46.91887664794922},{"date":"2014-10-31","close":50.074920654296875},{"date":"2014-11-28","close":48.904754638671875},{"date":"2014-12-31","close":46.38030242919922},{"date":"2015-01-30","close":45.6912956237793},{"date":"2015-02-27","close":47.24014663696289},{"date":"2015-03-31","close":43.43931579589844},{"date":"2015-04-30","close":48.133277893066406},{"date":"2015-05-29","close":47.902618408203125},{"date":"2015-06-30","close":46.79319763183594},{"date":"2015-07-31","close":49.92171096801758},{"date":"2015-08-31","close":46.577247619628906},{"date":"2015-09-30","close":46.89639663696289},{"date":"2015-10-30","close":52.25819778442383},{"date":"2015-11-30","close":51.66111373901367},{"date":"2015-12-31","close":52.58559799194336},{"date":"2016-01-29","close":53.84177780151367},{"date":"2016-02-29","close":54.45191955566406},{"date":"2016-03-31","close":59.30049514770508},{"date":"2016-04-29","close":59.30656433105469},{"date":"2016-05-31","close":59.64502716064453},{"date":"2016-06-30","close":62.1063117980957},{"date":"2016-07-29","close":61.21488571166992},{"date":"2016-08-31","close":61.01338577270508},{"date":"2016-09-30","close":59.973106384277344},{"date":"2016-10-31","close":59.491966247558594},{"date":"2016-11-30","close":54.45818328857422},{"date":"2016-12-30","close":57.087528228759766},{"date":"2017-01-31","close":59.98275375366211},{"date":"2017-02-28","close":68.23173522949219},{"date":"2017-03-31","close":71.09539031982422},{"date":"2017-04-28","close":69.79815673828125},{"date":"2017-05-31","close":75.4404525756836},{"date":"2017-06-30","close":74.59593200683594},{"date":"2017-07-31","close":74.12592315673828},{"date":"2017-08-31","close":74.26567077636719},{"date":"2017-09-29","close":71.1781997680664},{"date":"2017-10-31","close":67.0938491821289},{"date":"2017-11-30","close":65.88199615478516},{"date":"2017-12-29","close":68.41853332519531},{"date":"2018-01-31","close":69.44174194335938},{"date":"2018-02-28","close":67.0585708618164},{"date":"2018-03-29","close":65.0654067993164},{"date":"2018-04-30","close":53.67567443847656},{"date":"2018-05-31","close":52.06539535522461},{"date":"2018-06-29","close":53.59831237792969},{"date":"2018-07-31","close":57.289276123046875},{"date":"2018-08-31","close":51.706390380859375},{"date":"2018-09-28","close":54.896236419677734},{"date":"2018-10-31","close":59.29250717163086},{"date":"2018-11-30","close":58.255699157714844},{"date":"2018-12-31","close":45.63783264160156},{"date":"2019-01-31","close":52.44660186767578},{"date":"2019-02-28","close":59.4330940246582},{"date":"2019-03-29","close":61.189449310302734},{"date":"2019-04-30","close":59.9225959777832},{"date":"2019-05-31","close":53.39452362060547},{"date":"2019-06-28","close":55.1844367980957},{"date":"2019-07-31","close":58.75426483154297},{"date":"2019-08-30","close":50.6589469909668},{"date":"2019-09-30","close":54.2387580871582},{"date":"2019-10-31","close":58.17469024658203},{"date":"2019-11-29","close":59.23904037475586},{"date":"2019-12-31","close":61.62078857421875},{"date":"2020-01-31","close":59.89000701904297},{"date":"2020-02-28","close":59.28892135620117},{"date":"2020-03-31","close":53.783714294433594},{"date":"2020-04-30","close":54.99266052246094},{"date":"2020-05-29","close":54.078582763671875},{"date":"2020-06-30","close":52.46882629394531},{"date":"2020-07-31","close":57.523983001708984},{"date":"2020-08-31","close":59.7557487487793},{"date":"2020-09-30","close":57.049964904785156},{"date":"2020-10-30","close":54.02969741821289},{"date":"2020-11-30","close":57.62813186645508},{"date":"2020-12-31","close":63.894874572753906},{"date":"2021-01-29","close":61.47152328491211},{"date":"2021-02-26","close":64.84414672851562},{"date":"2021-03-31","close":69.4065933227539},{"date":"2021-04-30","close":74.30276489257812},{"date":"2021-05-28","close":75.42122650146484},{"date":"2021-06-30","close":78.4583740234375},{"date":"2021-07-30","close":79.2341537475586},{"date":"2021-08-31","close":81.53780364990234},{"date":"2021-09-30","close":75.96483612060547},{"date":"2021-10-29","close":75.7645034790039},{"date":"2021-11-30","close":68.8724365234375},{"date":"2021-12-31","close":77.16991424560547},{"date":"2022-01-31","close":83.54658508300781},{"date":"2022-02-28","close":82.10066223144531},{"date":"2022-03-31","close":77.34117126464844},{"date":"2022-04-29","close":82.33040618896484},{"date":"2022-05-31","close":87.47605895996094},{"date":"2022-06-30","close":82.31307220458984},{"date":"2022-07-29","close":80.98759460449219},{"date":"2022-08-31","close":79.603759765625},{"date":"2022-09-30","close":70.18856048583984},{"date":"2022-10-31","close":77.66317749023438},{"date":"2022-11-30","close":84.27532196044922},{"date":"2022-12-30","close":86.66812896728516},{"date":"2023-01-31","close":89.26277160644531},{"date":"2023-02-28","close":83.31990051269531},{"date":"2023-03-31","close":84.39710235595703},{"date":"2023-04-28","close":86.75761413574219},{"date":"2023-05-31","close":78.11396026611328},{"date":"2023-06-30","close":85.84979248046875},{"date":"2023-07-31","close":87.69657897949219},{"date":"2023-08-31","close":84.47786712646484},{"date":"2023-09-29","close":82.56270599365234},{"date":"2023-10-31","close":79.51276397705078},{"date":"2023-11-30","close":83.25831604003906},{"date":"2023-12-29","close":85.06110382080078},{"date":"2024-01-31","close":82.14073944091797},{"date":"2024-02-29","close":81.3360595703125},{"date":"2024-03-28","close":83.98645782470703},{"date":"2024-04-30","close":87.02983856201172},{"date":"2024-05-31","close":92.93327331542969},{"date":"2024-06-28","close":94.09618377685547},{"date":"2024-07-31","close":106.93888092041016},{"date":"2024-08-30","close":114.48849487304688},{"date":"2024-09-30","close":113.99808502197266},{"date":"2024-10-31","close":124.60910034179688},{"date":"2024-11-29","close":124.94715881347656},{"date":"2024-12-31","close":114.26716613769531},{"date":"2025-01-31","close":123.61931610107422},{"date":"2025-02-28","close":147.43170166015625},{"date":"2025-03-31","close":152.03762817382812},{"date":"2025-04-30","close":164.1351318359375},{"date":"2025-05-30","close":172.97596740722656},{"date":"2025-06-30","close":175.76446533203125},{"date":"2025-07-31","close":158.31637573242188},{"date":"2025-08-29","close":161.28871154785156},{"date":"2025-09-30","close":156.53102111816406},{"date":"2025-10-31","close":140.5944061279297},{"date":"2025-11-28","close":153.40403747558594},{"date":"2025-12-31","close":157.673583984375},{"date":"2026-01-30","close":176.38995361328125},{"date":"2026-02-27","close":183.6543426513672},{"date":"2026-03-31","close":163.98049926757812},{"date":"2026-04-30","close":163.71273803710938},{"date":"2026-05-29","close":175.9215087890625},{"date":"2026-06-30","close":180.91000366210938},{"date":"2026-07-31","close":190.82000732421875},{"date":"2026-08-31","close":187.3000030517578},{"date":"2026-09-04","close":182.52999877929688}],"PNC":[{"date":"2014-01-31","close":54.77385711669922},{"date":"2014-02-28","close":56.0766716003418},{"date":"2014-03-31","close":59.65605163574219},{"date":"2014-04-30","close":57.96482849121094},{"date":"2014-05-30","close":58.81316375732422},{"date":"2014-06-30","close":61.42036056518555},{"date":"2014-07-31","close":57.258304595947266},{"date":"2014-08-29","close":58.777130126953125},{"date":"2014-09-30","close":59.35276412963867},{"date":"2014-10-31","close":60.262962341308594},{"date":"2014-11-28","close":61.016334533691406},{"date":"2014-12-31","close":63.639190673828125},{"date":"2015-01-30","close":59.30282974243164},{"date":"2015-02-27","close":64.5077896118164},{"date":"2015-03-31","close":65.40567779541016},{"date":"2015-04-30","close":64.6994400024414},{"date":"2015-05-29","close":67.49252319335938},{"date":"2015-06-30","close":67.46430969238281},{"date":"2015-07-31","close":69.61746215820312},{"date":"2015-08-31","close":64.61136627197266},{"date":"2015-09-30","close":63.24991989135742},{"date":"2015-10-30","close":64.36749267578125},{"date":"2015-11-30","close":68.1114501953125},{"date":"2015-12-31","close":67.96879577636719},{"date":"2016-01-29","close":62.159934997558594},{"date":"2016-02-29","close":58.32918930053711},{"date":"2016-03-31","close":60.667816162109375},{"date":"2016-04-29","close":63.360565185546875},{"date":"2016-05-31","close":64.7752914428711},{"date":"2016-06-30","close":58.748191833496094},{"date":"2016-07-29","close":60.060020446777344},{"date":"2016-08-31","close":65.47376251220703},{"date":"2016-09-30","close":65.46651458740234},{"date":"2016-10-31","close":69.89583587646484},{"date":"2016-11-30","close":80.81889343261719},{"date":"2016-12-30","close":85.51275634765625},{"date":"2017-01-31","close":88.4727554321289},{"date":"2017-02-28","close":93.44503021240234},{"date":"2017-03-31","close":88.31116485595703},{"date":"2017-04-28","close":88.36302947998047},{"date":"2017-05-31","close":87.5882339477539},{"date":"2017-06-30","close":92.14105987548828},{"date":"2017-07-31","close":95.60464477539062},{"date":"2017-08-31","close":93.08831787109375},{"date":"2017-09-29","close":100.03599548339844},{"date":"2017-10-31","close":102.10794830322266},{"date":"2017-11-30","close":104.92208862304688},{"date":"2017-12-29","close":107.70635986328125},{"date":"2018-01-31","close":118.54075622558594},{"date":"2018-02-28","close":118.27069854736328},{"date":"2018-03-29","close":113.45464324951172},{"date":"2018-04-30","close":109.7711410522461},{"date":"2018-05-31","close":108.11260986328125},{"date":"2018-06-29","close":101.84796905517578},{"date":"2018-07-31","close":109.93817138671875},{"date":"2018-08-31","close":108.95891571044922},{"date":"2018-09-28","close":103.37970733642578},{"date":"2018-10-31","close":98.278076171875},{"date":"2018-11-30","close":103.85397338867188},{"date":"2018-12-31","close":89.42091369628906},{"date":"2019-01-31","close":94.56827545166016},{"date":"2019-02-28","close":97.15084075927734},{"date":"2019-03-29","close":94.56057739257812},{"date":"2019-04-30","close":106.32270812988281},{"date":"2019-05-31","close":98.814208984375},{"date":"2019-06-28","close":106.59449005126953},{"date":"2019-07-31","close":111.87937927246094},{"date":"2019-08-30","close":100.9419937133789},{"date":"2019-09-30","close":109.73418426513672},{"date":"2019-10-31","close":115.7931137084961},{"date":"2019-11-29","close":120.93162536621094},{"date":"2019-12-31","close":125.99899291992188},{"date":"2020-01-31","close":118.13504028320312},{"date":"2020-02-28","close":100.52017974853516},{"date":"2020-03-31","close":76.12176513671875},{"date":"2020-04-30","close":85.82200622558594},{"date":"2020-05-29","close":91.75159454345703},{"date":"2020-06-30","close":84.6473617553711},{"date":"2020-07-31","close":86.78096771240234},{"date":"2020-08-31","close":90.46632385253906},{"date":"2020-09-30","close":89.4168472290039},{"date":"2020-10-30","close":91.98265075683594},{"date":"2020-11-30","close":113.514892578125},{"date":"2020-12-31","close":122.50103759765625},{"date":"2021-01-29","close":118.84188842773438},{"date":"2021-02-26","close":139.41067504882812},{"date":"2021-03-31","close":145.24842834472656},{"date":"2021-04-30","close":155.80319213867188},{"date":"2021-05-28","close":162.24533081054688},{"date":"2021-06-30","close":158.9784698486328},{"date":"2021-07-30","close":153.0352783203125},{"date":"2021-08-31","close":160.3258514404297},{"date":"2021-09-30","close":164.13473510742188},{"date":"2021-10-29","close":178.15011596679688},{"date":"2021-11-30","close":166.3061065673828},{"date":"2021-12-31","close":169.27764892578125},{"date":"2022-01-31","close":174.860595703125},{"date":"2022-02-28","close":169.13916015625},{"date":"2022-03-31","close":156.57574462890625},{"date":"2022-04-29","close":142.15786743164062},{"date":"2022-05-31","close":150.12588500976562},{"date":"2022-06-30","close":135.028564453125},{"date":"2022-07-29","close":143.36309814453125},{"date":"2022-08-31","close":136.50335693359375},{"date":"2022-09-30","close":129.0907440185547},{"date":"2022-10-31","close":141.19683837890625},{"date":"2022-11-30","close":146.80702209472656},{"date":"2022-12-30","close":137.8028106689453},{"date":"2023-01-31","close":145.6317901611328},{"date":"2023-02-28","close":139.0205841064453},{"date":"2023-03-31","close":111.8890380859375},{"date":"2023-04-28","close":116.09114837646484},{"date":"2023-05-31","close":103.23867797851562},{"date":"2023-06-30","close":112.25859069824219},{"date":"2023-07-31","close":123.48405456542969},{"date":"2023-08-31","close":108.9066390991211},{"date":"2023-09-29","close":110.7468490600586},{"date":"2023-10-31","close":104.6324691772461},{"date":"2023-11-30","close":122.447509765625},{"date":"2023-12-29","close":141.542236328125},{"date":"2024-01-31","close":139.63392639160156},{"date":"2024-02-29","close":135.930908203125},{"date":"2024-03-28","close":149.22850036621094},{"date":"2024-04-30","close":142.96514892578125},{"date":"2024-05-31","close":146.81773376464844},{"date":"2024-06-28","close":145.03602600097656},{"date":"2024-07-31","close":170.55398559570312},{"date":"2024-08-30","close":174.31166076660156},{"date":"2024-09-30","close":174.0856475830078},{"date":"2024-10-31","close":178.79379272460938},{"date":"2024-11-29","close":203.91249084472656},{"date":"2024-12-31","close":183.1432647705078},{"date":"2025-01-31","close":192.40858459472656},{"date":"2025-02-28","close":183.76239013671875},{"date":"2025-03-31","close":168.29885864257812},{"date":"2025-04-30","close":155.4605712890625},{"date":"2025-05-30","close":168.15359497070312},{"date":"2025-06-30","close":180.3532257080078},{"date":"2025-07-31","close":185.67706298828125},{"date":"2025-08-29","close":202.43258666992188},{"date":"2025-09-30","close":196.07972717285156},{"date":"2025-10-31","close":179.77845764160156},{"date":"2025-11-28","close":187.8244171142578},{"date":"2025-12-31","close":205.5609588623047},{"date":"2026-01-30","close":221.59771728515625},{"date":"2026-02-27","close":210.731201171875},{"date":"2026-03-31","close":206.503662109375},{"date":"2026-04-30","close":223},{"date":"2026-05-29","close":221.1199951171875},{"date":"2026-06-30","close":246.22000122070312},{"date":"2026-07-31","close":249.8699951171875},{"date":"2026-08-31","close":239.6300048828125},{"date":"2026-09-04","close":245.60000610351562}],"PNR":[{"date":"2014-01-31","close":40.636112213134766},{"date":"2014-02-28","close":44.1787223815918},{"date":"2014-03-31","close":43.37508010864258},{"date":"2014-04-30","close":40.75016403198242},{"date":"2014-05-30","close":40.9421501159668},{"date":"2014-06-30","close":39.559852600097656},{"date":"2014-07-31","close":35.29038619995117},{"date":"2014-08-29","close":37.493629455566406},{"date":"2014-09-30","close":36.072547912597656},{"date":"2014-10-31","close":37.10305404663086},{"date":"2014-11-28","close":35.80818557739258},{"date":"2014-12-31","close":36.754451751708984},{"date":"2015-01-30","close":34.378883361816406},{"date":"2015-02-27","close":36.970787048339844},{"date":"2015-03-31","close":34.979591369628906},{"date":"2015-04-30","close":34.74802017211914},{"date":"2015-05-29","close":35.79911804199219},{"date":"2015-06-30","close":38.43806076049805},{"date":"2015-07-31","close":34.176361083984375},{"date":"2015-08-31","close":31.074005126953125},{"date":"2015-09-30","close":28.685426712036133},{"date":"2015-10-30","close":31.61412239074707},{"date":"2015-11-30","close":32.055076599121094},{"date":"2015-12-31","close":28.00156021118164},{"date":"2016-01-29","close":26.83451271057129},{"date":"2016-02-29","close":27.170516967773438},{"date":"2016-03-31","close":30.90070152282715},{"date":"2016-04-29","close":33.27131652832031},{"date":"2016-05-31","close":34.508663177490234},{"date":"2016-06-30","close":33.39162826538086},{"date":"2016-07-29","close":36.75944519042969},{"date":"2016-08-31","close":36.891902923583984},{"date":"2016-09-30","close":37.0013427734375},{"date":"2016-10-31","close":31.936792373657227},{"date":"2016-11-30","close":33.28656005859375},{"date":"2016-12-30","close":32.48133850097656},{"date":"2017-01-31","close":34.16002655029297},{"date":"2017-02-28","close":33.82789993286133},{"date":"2017-03-31","close":36.57794952392578},{"date":"2017-04-28","close":37.79306411743164},{"date":"2017-05-31","close":38.794883728027344},{"date":"2017-06-30","close":38.98236083984375},{"date":"2017-07-31","close":37.142799377441406},{"date":"2017-08-31","close":36.54209518432617},{"date":"2017-09-29","close":40.022579193115234},{"date":"2017-10-31","close":41.69894027709961},{"date":"2017-11-30","close":42.11320114135742},{"date":"2017-12-29","close":41.79361343383789},{"date":"2018-01-31","close":42.517005920410156},{"date":"2018-02-28","close":40.8460578918457},{"date":"2018-03-29","close":40.513057708740234},{"date":"2018-04-30","close":40.21005630493164},{"date":"2018-05-31","close":38.83542251586914},{"date":"2018-06-29","close":37.447181701660156},{"date":"2018-07-31","close":39.89369201660156},{"date":"2018-08-31","close":38.848331451416016},{"date":"2018-09-28","close":38.73218536376953},{"date":"2018-10-31","close":36.03404998779297},{"date":"2018-11-30","close":38.322635650634766},{"date":"2018-12-31","close":33.90699768066406},{"date":"2019-01-31","close":37.133541107177734},{"date":"2019-02-28","close":38.3505973815918},{"date":"2019-03-29","close":40.1265754699707},{"date":"2019-04-30","close":35.30722427368164},{"date":"2019-05-31","close":31.531105041503906},{"date":"2019-06-28","close":33.686317443847656},{"date":"2019-07-31","close":35.31297302246094},{"date":"2019-08-30","close":32.683387756347656},{"date":"2019-09-30","close":34.39396667480469},{"date":"2019-10-31","close":37.913734436035156},{"date":"2019-11-29","close":40.54676055908203},{"date":"2019-12-31","close":41.93640899658203},{"date":"2020-01-31","close":39.40970230102539},{"date":"2020-02-28","close":36.15998077392578},{"date":"2020-03-31","close":27.31964683532715},{"date":"2020-04-30","close":31.948646545410156},{"date":"2020-05-29","close":36.151187896728516},{"date":"2020-06-30","close":35.08900833129883},{"date":"2020-07-31","close":39.754329681396484},{"date":"2020-08-31","close":41.878902435302734},{"date":"2020-09-30","close":42.46337127685547},{"date":"2020-10-30","close":46.3371467590332},{"date":"2020-11-30","close":48.25544357299805},{"date":"2020-12-31","close":49.43809509277344},{"date":"2021-01-29","close":50.888938903808594},{"date":"2021-02-26","close":52.262550354003906},{"date":"2021-03-31","close":58.23353576660156},{"date":"2021-04-30","close":60.467811584472656},{"date":"2021-05-28","close":64.64836883544922},{"date":"2021-06-30","close":63.26108169555664},{"date":"2021-07-30","close":69.25359344482422},{"date":"2021-08-31","close":72.53439331054688},{"date":"2021-09-30","close":68.27591705322266},{"date":"2021-10-29","close":69.7249984741211},{"date":"2021-11-30","close":69.4610595703125},{"date":"2021-12-31","close":68.83892059326172},{"date":"2022-01-31","close":60.23515319824219},{"date":"2022-02-28","close":54.76007843017578},{"date":"2022-03-31","close":51.2613410949707},{"date":"2022-04-29","close":48.1757926940918},{"date":"2022-05-31","close":47.62519836425781},{"date":"2022-06-30","close":43.448394775390625},{"date":"2022-07-29","close":46.6115837097168},{"date":"2022-08-31","close":42.42616653442383},{"date":"2022-09-30","close":38.73652267456055},{"date":"2022-10-31","close":41.163818359375},{"date":"2022-11-30","close":43.86653518676758},{"date":"2022-12-30","close":43.10939407348633},{"date":"2023-01-31","close":53.310325622558594},{"date":"2023-02-28","close":53.84939956665039},{"date":"2023-03-31","close":53.204437255859375},{"date":"2023-04-28","close":56.143306732177734},{"date":"2023-05-31","close":53.62033462524414},{"date":"2023-06-30","close":62.445884704589844},{"date":"2023-07-31","close":67.40606689453125},{"date":"2023-08-31","close":68.1431884765625},{"date":"2023-09-29","close":62.7991828918457},{"date":"2023-10-31","close":56.5679931640625},{"date":"2023-11-30","close":62.81655502319336},{"date":"2023-12-29","close":70.76838684082031},{"date":"2024-01-31","close":71.45132446289062},{"date":"2024-02-29","close":75.96279907226562},{"date":"2024-03-28","close":83.43311309814453},{"date":"2024-04-30","close":77.4572525024414},{"date":"2024-05-31","close":79.6999740600586},{"date":"2024-06-28","close":75.08720397949219},{"date":"2024-07-31","close":86.30477905273438},{"date":"2024-08-30","close":87.11016845703125},{"date":"2024-09-30","close":96.04806518554688},{"date":"2024-10-31","close":97.58042907714844},{"date":"2024-11-29","close":107.297119140625},{"date":"2024-12-31","close":99.07681274414062},{"date":"2025-01-31","close":102.3147201538086},{"date":"2025-02-28","close":92.95954895019531},{"date":"2025-03-31","close":86.32804107666016},{"date":"2025-04-30","close":89.81340789794922},{"date":"2025-05-30","close":98.17804718017578},{"date":"2025-06-30","close":101.62289428710938},{"date":"2025-07-31","close":101.40512084960938},{"date":"2025-08-29","close":106.69366455078125},{"date":"2025-09-30","close":109.8985595703125},{"date":"2025-10-31","close":105.7616958618164},{"date":"2025-11-28","close":104.65782928466797},{"date":"2025-12-31","close":103.56391906738281},{"date":"2026-01-30","close":105.04940795898438},{"date":"2026-02-27","close":98.8882064819336},{"date":"2026-03-31","close":86.84496307373047},{"date":"2026-04-30","close":80.70999908447266},{"date":"2026-05-29","close":70.83999633789062},{"date":"2026-06-30","close":76.66000366210938},{"date":"2026-07-31","close":65.44000244140625},{"date":"2026-08-31","close":60.459999084472656},{"date":"2026-09-04","close":60.209999084472656}],"PNW":[{"date":"2014-01-31","close":32.555641174316406},{"date":"2014-02-28","close":34.42372512817383},{"date":"2014-03-31","close":33.811336517333984},{"date":"2014-04-30","close":34.60929870605469},{"date":"2014-05-30","close":34.63303756713867},{"date":"2014-06-30","close":36.145347595214844},{"date":"2014-07-31","close":33.766822814941406},{"date":"2014-08-29","close":35.95103454589844},{"date":"2014-09-30","close":34.4927978515625},{"date":"2014-10-31","close":39.194644927978516},{"date":"2014-11-28","close":40.316856384277344},{"date":"2014-12-31","close":43.55596160888672},{"date":"2015-01-30","close":45.124794006347656},{"date":"2015-02-27","close":41.202571868896484},{"date":"2015-03-31","close":40.990386962890625},{"date":"2015-04-30","close":39.727108001708984},{"date":"2015-05-29","close":39.545345306396484},{"date":"2015-06-30","close":36.9293327331543},{"date":"2015-07-31","close":40.44938659667969},{"date":"2015-08-31","close":39.020442962646484},{"date":"2015-09-30","close":42.04218673706055},{"date":"2015-10-30","close":42.03670120239258},{"date":"2015-11-30","close":41.93739700317383},{"date":"2015-12-31","close":42.678733825683594},{"date":"2016-01-29","close":44.32261657714844},{"date":"2016-02-29","close":46.00702667236328},{"date":"2016-03-31","close":50.17792510986328},{"date":"2016-04-29","close":48.984649658203125},{"date":"2016-05-31","close":49.61844253540039},{"date":"2016-06-30","close":54.65511703491211},{"date":"2016-07-29","close":53.60443115234375},{"date":"2016-08-31","close":51.0013542175293},{"date":"2016-09-30","close":51.64702606201172},{"date":"2016-10-31","close":52.198768615722656},{"date":"2016-11-30","close":50.690338134765625},{"date":"2016-12-30","close":53.501522064208984},{"date":"2017-01-31","close":53.685306549072266},{"date":"2017-02-28","close":56.83877944946289},{"date":"2017-03-31","close":57.66171646118164},{"date":"2017-04-28","close":59.29460144042969},{"date":"2017-05-31","close":61.56630325317383},{"date":"2017-06-30","close":59.343360900878906},{"date":"2017-07-31","close":60.896087646484375},{"date":"2017-08-31","close":63.171024322509766},{"date":"2017-09-29","close":59.372459411621094},{"date":"2017-10-31","close":62.07319641113281},{"date":"2017-11-30","close":64.97480010986328},{"date":"2017-12-29","close":60.28268051147461},{"date":"2018-01-31","close":57.08145523071289},{"date":"2018-02-28","close":54.94670104980469},{"date":"2018-03-29","close":56.97437286376953},{"date":"2018-04-30","close":57.967803955078125},{"date":"2018-05-31","close":57.3269157409668},{"date":"2018-06-29","close":58.01099395751953},{"date":"2018-07-31","close":58.42338180541992},{"date":"2018-08-31","close":57.0577507019043},{"date":"2018-09-28","close":57.515384674072266},{"date":"2018-10-31","close":60.276981353759766},{"date":"2018-11-30","close":65.48756408691406},{"date":"2018-12-31","close":62.43888473510742},{"date":"2019-01-31","close":65.12738037109375},{"date":"2019-02-28","close":69.28096771240234},{"date":"2019-03-29","close":70.6408920288086},{"date":"2019-04-30","close":70.96675109863281},{"date":"2019-05-31","close":69.95367431640625},{"date":"2019-06-28","close":70.08776092529297},{"date":"2019-07-31","close":68.49980926513672},{"date":"2019-08-30","close":71.57111358642578},{"date":"2019-09-30","close":72.89273834228516},{"date":"2019-10-31","close":70.67748260498047},{"date":"2019-11-29","close":66.17425537109375},{"date":"2019-12-31","close":68.09761810302734},{"date":"2020-01-31","close":74.56477355957031},{"date":"2020-02-28","close":68.30586242675781},{"date":"2020-03-31","close":57.848960876464844},{"date":"2020-04-30","close":58.764896392822266},{"date":"2020-05-29","close":60.07038497924805},{"date":"2020-06-30","close":56.5155143737793},{"date":"2020-07-31","close":64.67715454101562},{"date":"2020-08-31","close":57.10243606567383},{"date":"2020-09-30","close":58.036624908447266},{"date":"2020-10-30","close":64.14105224609375},{"date":"2020-11-30","close":64.3612289428711},{"date":"2020-12-31","close":62.86719512939453},{"date":"2021-01-29","close":59.81892776489258},{"date":"2021-02-26","close":55.58985137939453},{"date":"2021-03-31","close":64.66804504394531},{"date":"2021-04-30","close":67.96636199951172},{"date":"2021-05-28","close":67.91014862060547},{"date":"2021-06-30","close":65.8145523071289},{"date":"2021-07-30","close":67.7415542602539},{"date":"2021-08-31","close":62.34976577758789},{"date":"2021-09-30","close":58.66876220703125},{"date":"2021-10-29","close":52.287864685058594},{"date":"2021-11-30","close":53.42897415161133},{"date":"2021-12-31","close":57.97925567626953},{"date":"2022-01-31","close":57.868690490722656},{"date":"2022-02-28","close":58.8829231262207},{"date":"2022-03-31","close":64.9266586303711},{"date":"2022-04-29","close":59.8735237121582},{"date":"2022-05-31","close":65.29747009277344},{"date":"2022-06-30","close":61.488094329833984},{"date":"2022-07-29","close":62.503395080566406},{"date":"2022-08-31","close":64.10276794433594},{"date":"2022-09-30","close":54.880821228027344},{"date":"2022-10-31","close":57.911224365234375},{"date":"2022-11-30","close":67.48411560058594},{"date":"2022-12-30","close":65.51956939697266},{"date":"2023-01-31","close":64.99535369873047},{"date":"2023-02-28","close":64.23686218261719},{"date":"2023-03-31","close":69.08426666259766},{"date":"2023-04-28","close":69.15544128417969},{"date":"2023-05-31","close":68.1153793334961},{"date":"2023-06-30","close":71.79967498779297},{"date":"2023-07-31","close":73.7597427368164},{"date":"2023-08-31","close":68.81690216064453},{"date":"2023-09-29","close":65.61964416503906},{"date":"2023-10-31","close":66.85626220703125},{"date":"2023-11-30","close":67.5412368774414},{"date":"2023-12-29","close":64.7472915649414},{"date":"2024-01-31","close":62.88336944580078},{"date":"2024-02-29","close":62.36314010620117},{"date":"2024-03-28","close":68.20426177978516},{"date":"2024-04-30","close":68.01759338378906},{"date":"2024-05-31","close":72.82917022705078},{"date":"2024-06-28","close":70.53882598876953},{"date":"2024-07-31","close":79.04448699951172},{"date":"2024-08-30","close":81.66654968261719},{"date":"2024-09-30","close":82.66498565673828},{"date":"2024-10-31","close":81.93716430664062},{"date":"2024-11-29","close":88.35456085205078},{"date":"2024-12-31","close":79.93399810791016},{"date":"2025-01-31","close":81.99906158447266},{"date":"2025-02-28","close":88.16816711425781},{"date":"2025-03-31","close":90.7501449584961},{"date":"2025-04-30","close":90.6834487915039},{"date":"2025-05-30","close":87.75274658203125},{"date":"2025-06-30","close":86.05982971191406},{"date":"2025-07-31","close":87.1659927368164},{"date":"2025-08-29","close":86.81140899658203},{"date":"2025-09-30","close":87.10285186767578},{"date":"2025-10-31","close":85.99535369873047},{"date":"2025-11-28","close":89.18546295166016},{"date":"2025-12-31","close":87.06527709960938},{"date":"2026-01-30","close":91.83570098876953},{"date":"2026-02-27","close":99.4184799194336},{"date":"2026-03-31","close":99.86451721191406},{"date":"2026-04-30","close":102.80841827392578},{"date":"2026-05-29","close":99.73999786376953},{"date":"2026-06-30","close":107},{"date":"2026-07-31","close":100.08000183105469},{"date":"2026-08-31","close":97.63999938964844},{"date":"2026-09-04","close":97.5199966430664}],"PODD":[{"date":"2014-01-31","close":43},{"date":"2014-02-28","close":47.40999984741211},{"date":"2014-03-31","close":47.41999816894531},{"date":"2014-04-30","close":37.630001068115234},{"date":"2014-05-30","close":36.630001068115234},{"date":"2014-06-30","close":39.66999816894531},{"date":"2014-07-31","close":35.34000015258789},{"date":"2014-08-29","close":36.11000061035156},{"date":"2014-09-30","close":36.849998474121094},{"date":"2014-10-31","close":43.16999816894531},{"date":"2014-11-28","close":46.59000015258789},{"date":"2014-12-31","close":46.060001373291016},{"date":"2015-01-30","close":29.389999389648438},{"date":"2015-02-27","close":31.729999542236328},{"date":"2015-03-31","close":33.349998474121094},{"date":"2015-04-30","close":29.850000381469727},{"date":"2015-05-29","close":28.270000457763672},{"date":"2015-06-30","close":30.989999771118164},{"date":"2015-07-31","close":33.88999938964844},{"date":"2015-08-31","close":29.709999084472656},{"date":"2015-09-30","close":25.90999984741211},{"date":"2015-10-30","close":29.899999618530273},{"date":"2015-11-30","close":36.59000015258789},{"date":"2015-12-31","close":37.810001373291016},{"date":"2016-01-29","close":33.18000030517578},{"date":"2016-02-29","close":30.639999389648438},{"date":"2016-03-31","close":33.15999984741211},{"date":"2016-04-29","close":33.29999923706055},{"date":"2016-05-31","close":30.020000457763672},{"date":"2016-06-30","close":30.239999771118164},{"date":"2016-07-29","close":35.38999938964844},{"date":"2016-08-31","close":42.33000183105469},{"date":"2016-09-30","close":40.939998626708984},{"date":"2016-10-31","close":37.119998931884766},{"date":"2016-11-30","close":33.650001525878906},{"date":"2016-12-30","close":37.68000030517578},{"date":"2017-01-31","close":41.599998474121094},{"date":"2017-02-28","close":43.560001373291016},{"date":"2017-03-31","close":43.09000015258789},{"date":"2017-04-28","close":43.40999984741211},{"date":"2017-05-31","close":41.970001220703125},{"date":"2017-06-30","close":51.310001373291016},{"date":"2017-07-31","close":50.310001373291016},{"date":"2017-08-31","close":58.060001373291016},{"date":"2017-09-29","close":55.08000183105469},{"date":"2017-10-31","close":58.810001373291016},{"date":"2017-11-30","close":71.7300033569336},{"date":"2017-12-29","close":69},{"date":"2018-01-31","close":76.52999877929688},{"date":"2018-02-28","close":75.08999633789062},{"date":"2018-03-29","close":86.68000030517578},{"date":"2018-04-30","close":86},{"date":"2018-05-31","close":93.79000091552734},{"date":"2018-06-29","close":85.69999694824219},{"date":"2018-07-31","close":83.16000366210938},{"date":"2018-08-31","close":104.2699966430664},{"date":"2018-09-28","close":105.94999694824219},{"date":"2018-10-31","close":88.20999908447266},{"date":"2018-11-30","close":83.93000030517578},{"date":"2018-12-31","close":79.31999969482422},{"date":"2019-01-31","close":81.19000244140625},{"date":"2019-02-28","close":93.91000366210938},{"date":"2019-03-29","close":95.08999633789062},{"date":"2019-04-30","close":86.25},{"date":"2019-05-31","close":109.79000091552734},{"date":"2019-06-28","close":119.37999725341797},{"date":"2019-07-31","close":122.94000244140625},{"date":"2019-08-30","close":154.1699981689453},{"date":"2019-09-30","close":164.92999267578125},{"date":"2019-10-31","close":145.32000732421875},{"date":"2019-11-29","close":185.6999969482422},{"date":"2019-12-31","close":171.1999969482422},{"date":"2020-01-31","close":194.0399932861328},{"date":"2020-02-28","close":189.97000122070312},{"date":"2020-03-31","close":165.67999267578125},{"date":"2020-04-30","close":199.72000122070312},{"date":"2020-05-29","close":188.57000732421875},{"date":"2020-06-30","close":194.25999450683594},{"date":"2020-07-31","close":203.36000061035156},{"date":"2020-08-31","close":218.25},{"date":"2020-09-30","close":236.58999633789062},{"date":"2020-10-30","close":222.25},{"date":"2020-11-30","close":257.7099914550781},{"date":"2020-12-31","close":255.6300048828125},{"date":"2021-01-29","close":267.17999267578125},{"date":"2021-02-26","close":259.1000061035156},{"date":"2021-03-31","close":260.9200134277344},{"date":"2021-04-30","close":295.2200012207031},{"date":"2021-05-28","close":269.6700134277344},{"date":"2021-06-30","close":274.510009765625},{"date":"2021-07-30","close":279.69000244140625},{"date":"2021-08-31","close":297.80999755859375},{"date":"2021-09-30","close":284.2300109863281},{"date":"2021-10-29","close":310.0199890136719},{"date":"2021-11-30","close":288.44000244140625},{"date":"2021-12-31","close":266.07000732421875},{"date":"2022-01-31","close":248},{"date":"2022-02-28","close":264.69000244140625},{"date":"2022-03-31","close":266.3900146484375},{"date":"2022-04-29","close":238.99000549316406},{"date":"2022-05-31","close":213.47999572753906},{"date":"2022-06-30","close":217.94000244140625},{"date":"2022-07-29","close":247.8000030517578},{"date":"2022-08-31","close":255.47000122070312},{"date":"2022-09-30","close":229.39999389648438},{"date":"2022-10-31","close":258.80999755859375},{"date":"2022-11-30","close":299.3699951171875},{"date":"2022-12-30","close":294.3900146484375},{"date":"2023-01-31","close":287.32000732421875},{"date":"2023-02-28","close":276.3599853515625},{"date":"2023-03-31","close":318.9599914550781},{"date":"2023-04-28","close":318.0400085449219},{"date":"2023-05-31","close":274.25},{"date":"2023-06-30","close":288.3399963378906},{"date":"2023-07-31","close":276.75},{"date":"2023-08-31","close":191.7100067138672},{"date":"2023-09-29","close":159.49000549316406},{"date":"2023-10-31","close":132.57000732421875},{"date":"2023-11-30","close":189.08999633789062},{"date":"2023-12-29","close":216.97999572753906},{"date":"2024-01-31","close":190.8699951171875},{"date":"2024-02-29","close":164},{"date":"2024-03-28","close":171.39999389648438},{"date":"2024-04-30","close":171.94000244140625},{"date":"2024-05-31","close":177.19000244140625},{"date":"2024-06-28","close":201.8000030517578},{"date":"2024-07-31","close":194.35000610351562},{"date":"2024-08-30","close":202.77000427246094},{"date":"2024-09-30","close":232.75},{"date":"2024-10-31","close":231.52999877929688},{"date":"2024-11-29","close":266.7799987792969},{"date":"2024-12-31","close":261.07000732421875},{"date":"2025-01-31","close":278.3800048828125},{"date":"2025-02-28","close":272.2699890136719},{"date":"2025-03-31","close":262.6099853515625},{"date":"2025-04-30","close":252.2899932861328},{"date":"2025-05-30","close":325.0299987792969},{"date":"2025-06-30","close":314.17999267578125},{"date":"2025-07-31","close":288.3999938964844},{"date":"2025-08-29","close":339.8800048828125},{"date":"2025-09-30","close":308.7300109863281},{"date":"2025-10-31","close":313.010009765625},{"date":"2025-11-28","close":327.19000244140625},{"date":"2025-12-31","close":284.239990234375},{"date":"2026-01-30","close":255.80999755859375},{"date":"2026-02-27","close":246.61000061035156},{"date":"2026-03-31","close":209.83999633789062},{"date":"2026-04-30","close":172.13999938964844},{"date":"2026-05-29","close":144.94000244140625},{"date":"2026-06-30","close":152.25},{"date":"2026-07-31","close":165.35000610351562},{"date":"2026-08-31","close":148.66000366210938},{"date":"2026-09-04","close":147.47999572753906}],"PPG":[{"date":"2014-01-31","close":73.11498260498047},{"date":"2014-02-28","close":79.57365417480469},{"date":"2014-03-31","close":77.81980895996094},{"date":"2014-04-30","close":77.88416290283203},{"date":"2014-05-30","close":81.37249755859375},{"date":"2014-06-30","close":84.81934356689453},{"date":"2014-07-31","close":80.06076049804688},{"date":"2014-08-29","close":83.36870574951172},{"date":"2014-09-30","close":79.6753158569336},{"date":"2014-10-31","close":82.48987579345703},{"date":"2014-11-28","close":88.90741729736328},{"date":"2014-12-31","close":93.91716003417969},{"date":"2015-01-30","close":90.55702209472656},{"date":"2015-02-27","close":95.90827941894531},{"date":"2015-03-31","close":91.89885711669922},{"date":"2015-04-30","close":90.27717590332031},{"date":"2015-05-29","close":93.56727600097656},{"date":"2015-06-30","close":93.79206848144531},{"date":"2015-07-31","close":88.60865783691406},{"date":"2015-08-31","close":78.17062377929688},{"date":"2015-09-30","close":71.93604278564453},{"date":"2015-10-30","close":85.52910614013672},{"date":"2015-11-30","close":87.0468521118164},{"date":"2015-12-31","close":81.35021209716797},{"date":"2016-01-29","close":78.30431365966797},{"date":"2016-02-29","close":79.77178192138672},{"date":"2016-03-31","close":92.1346664428711},{"date":"2016-04-29","close":91.2256088256836},{"date":"2016-05-31","close":89.31513977050781},{"date":"2016-06-30","close":86.38715362548828},{"date":"2016-07-29","close":86.85164642333984},{"date":"2016-08-31","close":88.15977478027344},{"date":"2016-09-30","close":86.06155395507812},{"date":"2016-10-31","close":77.54365539550781},{"date":"2016-11-30","close":80.21509552001953},{"date":"2016-12-30","close":79.23677825927734},{"date":"2017-01-31","close":83.62674713134766},{"date":"2017-02-28","close":85.98896789550781},{"date":"2017-03-31","close":88.2136001586914},{"date":"2017-04-28","close":92.20956420898438},{"date":"2017-05-31","close":89.61235046386719},{"date":"2017-06-30","close":92.6454849243164},{"date":"2017-07-31","close":88.67713928222656},{"date":"2017-08-31","close":88.27137756347656},{"date":"2017-09-29","close":91.9437026977539},{"date":"2017-10-31","close":98.35761260986328},{"date":"2017-11-30","close":99.2584228515625},{"date":"2017-12-29","close":99.23294067382812},{"date":"2018-01-31","close":100.85537719726562},{"date":"2018-02-28","close":95.88328552246094},{"date":"2018-03-29","close":95.16695404052734},{"date":"2018-04-30","close":90.28923797607422},{"date":"2018-05-31","close":86.42414093017578},{"date":"2018-06-29","close":88.83052062988281},{"date":"2018-07-31","close":94.76512145996094},{"date":"2018-08-31","close":95.08009338378906},{"date":"2018-09-28","close":93.8672866821289},{"date":"2018-10-31","close":90.39232635498047},{"date":"2018-11-30","close":94.4532470703125},{"date":"2018-12-31","close":88.3193588256836},{"date":"2019-01-31","close":91.09257507324219},{"date":"2019-02-28","close":97.15899658203125},{"date":"2019-03-29","close":97.9399642944336},{"date":"2019-04-30","close":101.95750427246094},{"date":"2019-05-31","close":91.19115447998047},{"date":"2019-06-28","close":101.70014953613281},{"date":"2019-07-31","close":102.29268646240234},{"date":"2019-08-30","close":96.96546173095703},{"date":"2019-09-30","close":103.72213745117188},{"date":"2019-10-31","close":109.50729370117188},{"date":"2019-11-29","close":113.20782470703125},{"date":"2019-12-31","close":117.29364013671875},{"date":"2020-01-31","close":105.29981231689453},{"date":"2020-02-28","close":92.17034912109375},{"date":"2020-03-31","close":73.77159881591797},{"date":"2020-04-30","close":80.151611328125},{"date":"2020-05-29","close":90.22644805908203},{"date":"2020-06-30","close":94.122314453125},{"date":"2020-07-31","close":95.53337860107422},{"date":"2020-08-31","close":107.36854553222656},{"date":"2020-09-30","close":108.86669921875},{"date":"2020-10-30","close":115.67981719970703},{"date":"2020-11-30","close":131.39573669433594},{"date":"2020-12-31","close":129.11282348632812},{"date":"2021-01-29","close":120.59903717041016},{"date":"2021-02-26","close":121.1765365600586},{"date":"2021-03-31","close":135.05404663085938},{"date":"2021-04-30","close":153.91091918945312},{"date":"2021-05-28","close":162.0185546875},{"date":"2021-06-30","close":153.04859924316406},{"date":"2021-07-30","close":147.4141845703125},{"date":"2021-08-31","close":144.3538055419922},{"date":"2021-09-30","close":129.38914489746094},{"date":"2021-10-29","close":145.2766571044922},{"date":"2021-11-30","close":139.9945831298828},{"date":"2021-12-31","close":156.584716796875},{"date":"2022-01-31","close":141.8379364013672},{"date":"2022-02-28","close":121.65234375},{"date":"2022-03-31","close":119.48273468017578},{"date":"2022-04-29","close":116.6750259399414},{"date":"2022-05-31","close":115.83938598632812},{"date":"2022-06-30","close":104.71244049072266},{"date":"2022-07-29","close":118.40361785888672},{"date":"2022-08-31","close":116.85285949707031},{"date":"2022-09-30","close":101.86204528808594},{"date":"2022-10-31","close":105.07369995117188},{"date":"2022-11-30","close":125.10167694091797},{"date":"2022-12-30","close":116.33104705810547},{"date":"2023-01-31","close":120.58686065673828},{"date":"2023-02-28","close":122.75897979736328},{"date":"2023-03-31","close":124.17192840576172},{"date":"2023-04-28","close":130.38143920898438},{"date":"2023-05-31","close":122.59124755859375},{"date":"2023-06-30","close":138.4742431640625},{"date":"2023-07-31","close":134.3657684326172},{"date":"2023-08-31","close":132.97059631347656},{"date":"2023-09-29","close":121.75215148925781},{"date":"2023-10-31","close":115.15798950195312},{"date":"2023-11-30","close":133.85794067382812},{"date":"2023-12-29","close":140.9849395751953},{"date":"2024-01-31","close":132.9623565673828},{"date":"2024-02-29","close":134.1125030517578},{"date":"2024-03-28","close":137.2379913330078},{"date":"2024-04-30","close":122.17875671386719},{"date":"2024-05-31","close":125.07060241699219},{"date":"2024-06-28","close":119.81688690185547},{"date":"2024-07-31","close":120.85430908203125},{"date":"2024-08-30","close":124.1798095703125},{"date":"2024-09-30","close":126.79303741455078},{"date":"2024-10-31","close":119.18314361572266},{"date":"2024-11-29","close":119.69530487060547},{"date":"2024-12-31","close":114.9602279663086},{"date":"2025-01-31","close":111.04320526123047},{"date":"2025-02-28","close":109.5965576171875},{"date":"2025-03-31","close":105.85041809082031},{"date":"2025-04-30","close":105.37609100341797},{"date":"2025-05-30","close":107.92459106445312},{"date":"2025-06-30","close":110.79803466796875},{"date":"2025-07-31","close":102.76213073730469},{"date":"2025-08-29","close":109.06749725341797},{"date":"2025-09-30","close":103.06647491455078},{"date":"2025-10-31","close":95.84957122802734},{"date":"2025-11-28","close":98.82403564453125},{"date":"2025-12-31","close":101.21461486816406},{"date":"2026-01-30","close":114.22453308105469},{"date":"2026-02-27","close":122.47151184082031},{"date":"2026-03-31","close":106.18767547607422},{"date":"2026-04-30","close":107.79718780517578},{"date":"2026-05-29","close":112.9800033569336},{"date":"2026-06-30","close":121.29000091552734},{"date":"2026-07-31","close":109.83686828613281},{"date":"2026-08-31","close":112.16999816894531},{"date":"2026-09-04","close":112.52999877929688}],"PPL":[{"date":"2014-01-31","close":16.422847747802734},{"date":"2014-02-28","close":17.346864700317383},{"date":"2014-03-31","close":18.013469696044922},{"date":"2014-04-30","close":18.12218475341797},{"date":"2014-05-30","close":19.073406219482422},{"date":"2014-06-30","close":19.52114486694336},{"date":"2014-07-31","close":18.12560272216797},{"date":"2014-08-29","close":19.026662826538086},{"date":"2014-09-30","close":18.239988327026367},{"date":"2014-10-31","close":19.434144973754883},{"date":"2014-11-28","close":19.734071731567383},{"date":"2014-12-31","close":20.39421272277832},{"date":"2015-01-30","close":19.92828369140625},{"date":"2015-02-27","close":19.14237403869629},{"date":"2015-03-31","close":19.108713150024414},{"date":"2015-04-30","close":19.318761825561523},{"date":"2015-05-29","close":19.704801559448242},{"date":"2015-06-30","close":18.181386947631836},{"date":"2015-07-31","close":19.625038146972656},{"date":"2015-08-31","close":19.119140625},{"date":"2015-09-30","close":20.553192138671875},{"date":"2015-10-30","close":21.49680519104004},{"date":"2015-11-30","close":21.271835327148438},{"date":"2015-12-31","close":21.570959091186523},{"date":"2016-01-29","close":22.15874481201172},{"date":"2016-02-29","close":22.114505767822266},{"date":"2016-03-31","close":24.317398071289062},{"date":"2016-04-29","close":24.042734146118164},{"date":"2016-05-31","close":24.61761474609375},{"date":"2016-06-30","close":24.34878921508789},{"date":"2016-07-29","close":24.322982788085938},{"date":"2016-08-31","close":22.433135986328125},{"date":"2016-09-30","close":22.54025650024414},{"date":"2016-10-31","close":22.390296936035156},{"date":"2016-11-30","close":21.816516876220703},{"date":"2016-12-30","close":22.459199905395508},{"date":"2017-01-31","close":22.980281829833984},{"date":"2017-02-28","close":24.32586097717285},{"date":"2017-03-31","close":24.929912567138672},{"date":"2017-04-28","close":25.40997314453125},{"date":"2017-05-31","close":26.61012840270996},{"date":"2017-06-30","close":26.0344181060791},{"date":"2017-07-31","close":25.812198638916016},{"date":"2017-08-31","close":26.42500877380371},{"date":"2017-09-29","close":25.81697654724121},{"date":"2017-10-31","close":25.551658630371094},{"date":"2017-11-30","close":24.946208953857422},{"date":"2017-12-29","close":21.292463302612305},{"date":"2018-01-31","close":21.925390243530273},{"date":"2018-02-28","close":19.71015167236328},{"date":"2018-03-29","close":19.755748748779297},{"date":"2018-04-30","close":20.32139778137207},{"date":"2018-05-31","close":19.078367233276367},{"date":"2018-06-29","close":20.260915756225586},{"date":"2018-07-31","close":20.417037963867188},{"date":"2018-08-31","close":21.105419158935547},{"date":"2018-09-28","close":21.0438175201416},{"date":"2018-10-31","close":21.863710403442383},{"date":"2018-11-30","close":22.000356674194336},{"date":"2018-12-31","close":20.651208877563477},{"date":"2019-01-31","close":22.830780029296875},{"date":"2019-02-28","close":23.450382232666016},{"date":"2019-03-29","close":23.43604278564453},{"date":"2019-04-30","close":23.044700622558594},{"date":"2019-05-31","close":21.97406005859375},{"date":"2019-06-28","close":23.201025009155273},{"date":"2019-07-31","close":22.16853904724121},{"date":"2019-08-30","close":22.108686447143555},{"date":"2019-09-30","close":23.891374588012695},{"date":"2019-10-31","close":25.408767700195312},{"date":"2019-11-29","close":25.818462371826172},{"date":"2019-12-31","close":27.55314064025879},{"date":"2020-01-31","close":27.79119300842285},{"date":"2020-02-28","close":23.04542350769043},{"date":"2020-03-31","close":19.205324172973633},{"date":"2020-04-30","close":19.781177520751953},{"date":"2020-05-29","close":21.742170333862305},{"date":"2020-06-30","close":20.384004592895508},{"date":"2020-07-31","close":20.999313354492188},{"date":"2020-08-31","close":21.796056747436523},{"date":"2020-09-30","close":21.78499412536621},{"date":"2020-10-30","close":22.017175674438477},{"date":"2020-11-30","close":22.753746032714844},{"date":"2020-12-31","close":22.904821395874023},{"date":"2021-01-29","close":22.474342346191406},{"date":"2021-02-26","close":21.272239685058594},{"date":"2021-03-31","close":23.77313804626465},{"date":"2021-04-30","close":24.012189865112305},{"date":"2021-05-28","close":23.995704650878906},{"date":"2021-06-30","close":23.391891479492188},{"date":"2021-07-30","close":23.726423263549805},{"date":"2021-08-31","close":24.5460147857666},{"date":"2021-09-30","close":23.638687133789062},{"date":"2021-10-29","close":24.418731689453125},{"date":"2021-11-30","close":23.59629249572754},{"date":"2021-12-31","close":25.854887008666992},{"date":"2022-01-31","close":25.528043746948242},{"date":"2022-02-28","close":22.509061813354492},{"date":"2022-03-31","close":24.75303077697754},{"date":"2022-04-29","close":24.53635597229004},{"date":"2022-05-31","close":26.15709114074707},{"date":"2022-06-30","close":23.720996856689453},{"date":"2022-07-29","close":25.42597198486328},{"date":"2022-08-31","close":25.42597198486328},{"date":"2022-09-30","close":22.334495544433594},{"date":"2022-10-31","close":23.338886260986328},{"date":"2022-11-30","close":26.008453369140625},{"date":"2022-12-30","close":25.945575714111328},{"date":"2023-01-31","close":26.282995223999023},{"date":"2023-02-28","close":24.036508560180664},{"date":"2023-03-31","close":24.89713478088379},{"date":"2023-04-28","close":25.73031997680664},{"date":"2023-05-31","close":23.47264862060547},{"date":"2023-06-30","close":23.918188095092773},{"date":"2023-07-31","close":24.885400772094727},{"date":"2023-08-31","close":22.526126861572266},{"date":"2023-09-29","close":21.508329391479492},{"date":"2023-10-31","close":22.430376052856445},{"date":"2023-11-30","close":23.845394134521484},{"date":"2023-12-29","close":24.967636108398438},{"date":"2024-01-31","close":24.13845443725586},{"date":"2024-02-29","close":24.29507827758789},{"date":"2024-03-28","close":25.609886169433594},{"date":"2024-04-30","close":25.544767379760742},{"date":"2024-05-31","close":27.28434181213379},{"date":"2024-06-28","close":25.957242965698242},{"date":"2024-07-31","close":27.900514602661133},{"date":"2024-08-30","close":29.95644187927246},{"date":"2024-09-30","close":31.303781509399414},{"date":"2024-10-31","close":30.81170082092285},{"date":"2024-11-29","close":33.054439544677734},{"date":"2024-12-31","close":30.958009719848633},{"date":"2025-01-31","close":32.04525375366211},{"date":"2025-02-28","close":33.58076095581055},{"date":"2025-03-31","close":34.71730041503906},{"date":"2025-04-30","close":35.092262268066406},{"date":"2025-05-30","close":33.409751892089844},{"date":"2025-06-30","close":32.847286224365234},{"date":"2025-07-31","close":34.59191131591797},{"date":"2025-08-29","close":35.3479118347168},{"date":"2025-09-30","close":36.29399108886719},{"date":"2025-10-31","close":35.66890335083008},{"date":"2025-11-28","close":36.0400505065918},{"date":"2025-12-31","close":34.48237228393555},{"date":"2026-01-30","close":35.69348907470703},{"date":"2026-02-27","close":38.38157653808594},{"date":"2026-03-31","close":37.895469665527344},{"date":"2026-04-30","close":37.14152526855469},{"date":"2026-05-29","close":35.107872009277344},{"date":"2026-06-30","close":36.349998474121094},{"date":"2026-07-31","close":35.209999084472656},{"date":"2026-08-31","close":34.130001068115234},{"date":"2026-09-04","close":35.11000061035156}],"PRU":[{"date":"2014-01-31","close":49.71894836425781},{"date":"2014-02-28","close":50.14546585083008},{"date":"2014-03-31","close":50.18695068359375},{"date":"2014-04-30","close":47.83323669433594},{"date":"2014-05-30","close":49.031166076660156},{"date":"2014-06-30","close":52.975852966308594},{"date":"2014-07-31","close":51.90165328979492},{"date":"2014-08-29","close":53.847537994384766},{"date":"2014-09-30","close":52.79098892211914},{"date":"2014-10-31","close":53.15117263793945},{"date":"2014-11-28","close":51.368587493896484},{"date":"2014-12-31","close":54.68109130859375},{"date":"2015-01-30","close":45.86781311035156},{"date":"2015-02-27","close":49.22764205932617},{"date":"2015-03-31","close":48.898834228515625},{"date":"2015-04-30","close":49.68428039550781},{"date":"2015-05-29","close":51.868282318115234},{"date":"2015-06-30","close":53.65218734741211},{"date":"2015-07-31","close":54.16712951660156},{"date":"2015-08-31","close":49.81167984008789},{"date":"2015-09-30","close":47.04024887084961},{"date":"2015-10-30","close":50.92271423339844},{"date":"2015-11-30","close":53.85388946533203},{"date":"2015-12-31","close":50.655635833740234},{"date":"2016-01-29","close":43.60578155517578},{"date":"2016-02-29","close":41.5629768371582},{"date":"2016-03-31","close":45.41804122924805},{"date":"2016-04-29","close":48.82658004760742},{"date":"2016-05-31","close":50.29159164428711},{"date":"2016-06-30","close":45.2719612121582},{"date":"2016-07-29","close":47.77859878540039},{"date":"2016-08-31","close":50.83914566040039},{"date":"2016-09-30","close":52.29299545288086},{"date":"2016-10-31","close":54.30401611328125},{"date":"2016-11-30","close":64.88764190673828},{"date":"2016-12-30","close":67.11935424804688},{"date":"2017-01-31","close":67.79662322998047},{"date":"2017-02-28","close":71.7791748046875},{"date":"2017-03-31","close":69.27271270751953},{"date":"2017-04-28","close":69.4999771118164},{"date":"2017-05-31","close":68.58159637451172},{"date":"2017-06-30","close":70.73355102539062},{"date":"2017-07-31","close":74.06290435791016},{"date":"2017-08-31","close":67.26114654541016},{"date":"2017-09-29","close":70.05490112304688},{"date":"2017-10-31","close":72.78277587890625},{"date":"2017-11-30","close":76.85313415527344},{"date":"2017-12-29","close":76.28258514404297},{"date":"2018-01-31","close":78.83018493652344},{"date":"2018-02-28","close":71.1220932006836},{"date":"2018-03-29","close":69.26913452148438},{"date":"2018-04-30","close":71.1220932006836},{"date":"2018-05-31","close":65.3547592163086},{"date":"2018-06-29","close":63.10741424560547},{"date":"2018-07-31","close":68.10148620605469},{"date":"2018-08-31","close":66.91587829589844},{"date":"2018-09-28","close":69.00678253173828},{"date":"2018-10-31","close":63.87147521972656},{"date":"2018-11-30","close":64.49542999267578},{"date":"2018-12-31","close":56.09645080566406},{"date":"2019-01-31","close":63.381072998046875},{"date":"2019-02-28","close":66.64091491699219},{"date":"2019-03-29","close":63.8807258605957},{"date":"2019-04-30","close":73.4961929321289},{"date":"2019-05-31","close":64.89664459228516},{"date":"2019-06-28","close":70.95216369628906},{"date":"2019-07-31","close":71.16992950439453},{"date":"2019-08-30","close":56.95730209350586},{"date":"2019-09-30","close":63.969398498535156},{"date":"2019-10-31","close":64.8156967163086},{"date":"2019-11-29","close":67.28812408447266},{"date":"2019-12-31","close":67.37437438964844},{"date":"2020-01-31","close":65.44815063476562},{"date":"2020-02-28","close":54.860107421875},{"date":"2020-03-31","close":37.911285400390625},{"date":"2020-04-30","close":45.34956359863281},{"date":"2020-05-29","close":45.186241149902344},{"date":"2020-06-30","close":45.14175796508789},{"date":"2020-07-31","close":46.972618103027344},{"date":"2020-08-31","close":51.067420959472656},{"date":"2020-09-30","close":47.864891052246094},{"date":"2020-10-30","close":48.24164962768555},{"date":"2020-11-30","close":57.823509216308594},{"date":"2020-12-31","close":59.696929931640625},{"date":"2021-01-29","close":59.857513427734375},{"date":"2021-02-26","close":67.2623062133789},{"date":"2021-03-31","close":70.6595458984375},{"date":"2021-04-30","close":77.84185791015625},{"date":"2021-05-28","close":83.87100219726562},{"date":"2021-06-30","close":80.3427505493164},{"date":"2021-07-30","close":78.62564849853516},{"date":"2021-08-31","close":83.9415512084961},{"date":"2021-09-30","close":83.4024429321289},{"date":"2021-10-29","close":87.24752807617188},{"date":"2021-11-30","close":81.95636749267578},{"date":"2021-12-31","close":86.7490234375},{"date":"2022-01-31","close":89.41783905029297},{"date":"2022-02-28","close":90.3949966430664},{"date":"2022-03-31","close":95.66520690917969},{"date":"2022-04-29","close":87.84487915039062},{"date":"2022-05-31","close":87.07392883300781},{"date":"2022-06-30","close":78.41162872314453},{"date":"2022-07-29","close":81.9437484741211},{"date":"2022-08-31","close":79.39035034179688},{"date":"2022-09-30","close":71.12380981445312},{"date":"2022-10-31","close":87.21744537353516},{"date":"2022-11-30","close":90.5849838256836},{"date":"2022-12-30","close":83.39891052246094},{"date":"2023-01-31","close":87.99396514892578},{"date":"2023-02-28","close":84.8807144165039},{"date":"2023-03-31","close":70.23030090332031},{"date":"2023-04-28","close":73.84622192382812},{"date":"2023-05-31","close":67.82606506347656},{"date":"2023-06-30","close":76.04034423828125},{"date":"2023-07-31","close":83.16859436035156},{"date":"2023-08-31","close":82.7139892578125},{"date":"2023-09-29","close":82.9062271118164},{"date":"2023-10-31","close":79.8919448852539},{"date":"2023-11-30","close":86.56128692626953},{"date":"2023-12-29","close":91.8109130859375},{"date":"2024-01-31","close":92.89093017578125},{"date":"2024-02-29","close":97.64661407470703},{"date":"2024-03-28","close":105.18133544921875},{"date":"2024-04-30","close":98.9815444946289},{"date":"2024-05-31","close":108.9922866821289},{"date":"2024-06-28","close":106.13050842285156},{"date":"2024-07-31","close":113.49327087402344},{"date":"2024-08-30","close":110.97198486328125},{"date":"2024-09-30","close":110.91702270507812},{"date":"2024-10-31","close":112.18098449707031},{"date":"2024-11-29","close":119.74305725097656},{"date":"2024-12-31","close":109.67579650878906},{"date":"2025-01-31","close":111.73921203613281},{"date":"2025-02-28","close":107.80659484863281},{"date":"2025-03-31","close":104.60331726074219},{"date":"2025-04-30","close":96.20169830322266},{"date":"2025-05-30","close":98.53888702392578},{"date":"2025-06-30","close":101.90604400634766},{"date":"2025-07-31","close":98.24486541748047},{"date":"2025-08-29","close":105.34557342529297},{"date":"2025-09-30","close":99.65847778320312},{"date":"2025-10-31","close":99.90824890136719},{"date":"2025-11-28","close":105.365234375},{"date":"2025-12-31","close":109.8718490600586},{"date":"2026-01-30","close":108.14901733398438},{"date":"2026-02-27","close":97.05717468261719},{"date":"2026-03-31","close":96.37645721435547},{"date":"2026-04-30","close":96.79080963134766},{"date":"2026-05-29","close":100.63999938964844},{"date":"2026-06-30","close":107.93000030517578},{"date":"2026-07-31","close":120.68673706054688},{"date":"2026-08-31","close":117.5999984741211},{"date":"2026-09-04","close":122.0199966430664}],"PSA":[{"date":"2014-01-31","close":97.5488510131836},{"date":"2014-02-28","close":104.61167907714844},{"date":"2014-03-31","close":105.17345428466797},{"date":"2014-04-30","close":109.55542755126953},{"date":"2014-05-30","close":107.60167694091797},{"date":"2014-06-30","close":107.83854675292969},{"date":"2014-07-31","close":108.00212097167969},{"date":"2014-08-29","close":110.24888610839844},{"date":"2014-09-30","close":105.22429656982422},{"date":"2014-10-31","close":116.96240997314453},{"date":"2014-11-28","close":119.0499267578125},{"date":"2014-12-31","close":118.17713928222656},{"date":"2015-01-30","close":128.3997802734375},{"date":"2015-02-27","close":126.08540344238281},{"date":"2015-03-31","close":126.99089813232422},{"date":"2015-04-30","close":121.04521179199219},{"date":"2015-05-29","close":124.6718521118164},{"date":"2015-06-30","close":119.85311889648438},{"date":"2015-07-31","close":133.3810272216797},{"date":"2015-08-31","close":130.8392333984375},{"date":"2015-09-30","close":138.7521514892578},{"date":"2015-10-30","close":150.442138671875},{"date":"2015-11-30","close":157.39186096191406},{"date":"2015-12-31","close":163.55508422851562},{"date":"2016-01-29","close":167.42437744140625},{"date":"2016-02-29","close":164.7370147705078},{"date":"2016-03-31","close":183.34283447265625},{"date":"2016-04-29","close":162.72396850585938},{"date":"2016-05-31","close":168.63978576660156},{"date":"2016-06-30","close":171.16360473632812},{"date":"2016-07-29","close":160.0000457763672},{"date":"2016-08-31","close":149.96823120117188},{"date":"2016-09-30","close":150.67324829101562},{"date":"2016-10-31","close":144.31246948242188},{"date":"2016-11-30","close":141.32789611816406},{"date":"2016-12-30","close":152.30645751953125},{"date":"2017-01-31","close":146.51405334472656},{"date":"2017-02-28","close":155.00502014160156},{"date":"2017-03-31","close":150.54673767089844},{"date":"2017-04-28","close":143.9928436279297},{"date":"2017-05-31","close":148.09852600097656},{"date":"2017-06-30","close":144.8035888671875},{"date":"2017-07-31","close":142.74815368652344},{"date":"2017-08-31","close":142.58840942382812},{"date":"2017-09-29","close":150.0008544921875},{"date":"2017-10-31","close":145.27626037597656},{"date":"2017-11-30","close":149.39100646972656},{"date":"2017-12-29","close":147.90037536621094},{"date":"2018-01-31","close":138.53102111816406},{"date":"2018-02-28","close":137.59690856933594},{"date":"2018-03-29","close":143.24415588378906},{"date":"2018-04-30","close":144.2377471923828},{"date":"2018-05-31","close":151.42892456054688},{"date":"2018-06-29","close":163.6766357421875},{"date":"2018-07-31","close":157.16159057617188},{"date":"2018-08-31","close":153.37380981445312},{"date":"2018-09-28","close":146.86093139648438},{"date":"2018-10-31","close":149.6578369140625},{"date":"2018-11-30","close":155.33181762695312},{"date":"2018-12-31","close":148.82025146484375},{"date":"2019-01-31","close":156.25355529785156},{"date":"2019-02-28","close":155.49627685546875},{"date":"2019-03-29","close":161.59776306152344},{"date":"2019-04-30","close":164.1206512451172},{"date":"2019-05-31","close":176.51243591308594},{"date":"2019-06-28","close":178.18992614746094},{"date":"2019-07-31","close":181.62396240234375},{"date":"2019-08-30","close":198.0685577392578},{"date":"2019-09-30","close":184.981689453125},{"date":"2019-10-31","close":168.0801239013672},{"date":"2019-11-29","close":158.89404296875},{"date":"2019-12-31","close":162.15858459472656},{"date":"2020-01-31","close":170.3822479248047},{"date":"2020-02-28","close":159.23458862304688},{"date":"2020-03-31","close":152.7477569580078},{"date":"2020-04-30","close":142.62661743164062},{"date":"2020-05-29","close":155.9241180419922},{"date":"2020-06-30","close":149.10154724121094},{"date":"2020-07-31","close":155.30987548828125},{"date":"2020-08-31","close":165.03811645507812},{"date":"2020-09-30","close":174.64031982421875},{"date":"2020-10-30","close":179.61952209472656},{"date":"2020-11-30","close":176.00466918945312},{"date":"2020-12-31","close":182.73875427246094},{"date":"2021-01-29","close":180.11956787109375},{"date":"2021-02-26","close":185.1206512451172},{"date":"2021-03-31","close":196.88548278808594},{"date":"2021-04-30","close":224.33262634277344},{"date":"2021-05-28","close":225.38580322265625},{"date":"2021-06-30","close":241.54840087890625},{"date":"2021-07-30","close":251.01950073242188},{"date":"2021-08-31","close":259.9603271484375},{"date":"2021-09-30","close":240.15994262695312},{"date":"2021-10-29","close":268.51666259765625},{"date":"2021-11-30","close":264.63665771484375},{"date":"2021-12-31","close":304.4888916015625},{"date":"2022-01-31","close":291.45770263671875},{"date":"2022-02-28","close":288.6042785644531},{"date":"2022-03-31","close":319.04010009765625},{"date":"2022-04-29","close":303.6881408691406},{"date":"2022-05-31","close":270.28656005859375},{"date":"2022-06-30","close":257.3267517089844},{"date":"2022-07-29","close":279.5393371582031},{"date":"2022-08-31","close":283.3246154785156},{"date":"2022-09-30","close":252.25006103515625},{"date":"2022-10-31","close":266.843505859375},{"date":"2022-11-30","close":256.68670654296875},{"date":"2022-12-30","close":242.9905242919922},{"date":"2023-01-31","close":263.9341125488281},{"date":"2023-02-28","close":259.2598876953125},{"date":"2023-03-31","close":264.7691650390625},{"date":"2023-04-28","close":258.3633117675781},{"date":"2023-05-31","close":248.25942993164062},{"date":"2023-06-30","close":258.47357177734375},{"date":"2023-07-31","close":249.50294494628906},{"date":"2023-08-31","close":244.74754333496094},{"date":"2023-09-29","close":235.91827392578125},{"date":"2023-10-31","close":213.70693969726562},{"date":"2023-11-30","close":231.65684509277344},{"date":"2023-12-29","close":276.0450744628906},{"date":"2024-01-31","close":256.3055419921875},{"date":"2024-02-29","close":256.9210205078125},{"date":"2024-03-28","close":265.2515563964844},{"date":"2024-04-30","close":237.25958251953125},{"date":"2024-05-31","close":250.40966796875},{"date":"2024-06-28","close":265.95281982421875},{"date":"2024-07-31","close":273.5989685058594},{"date":"2024-08-30","close":317.7934265136719},{"date":"2024-09-30","close":339.25762939453125},{"date":"2024-10-31","close":306.80218505859375},{"date":"2024-11-29","close":324.5076904296875},{"date":"2024-12-31","close":281.8213195800781},{"date":"2025-01-31","close":280.91778564453125},{"date":"2025-02-28","close":285.75537109375},{"date":"2025-03-31","close":284.4927062988281},{"date":"2025-04-30","close":285.5763244628906},{"date":"2025-05-30","close":293.1617736816406},{"date":"2025-06-30","close":281.7287292480469},{"date":"2025-07-31","close":261.10455322265625},{"date":"2025-08-29","close":282.8520812988281},{"date":"2025-09-30","close":280.2165832519531},{"date":"2025-10-31","close":270.234130859375},{"date":"2025-11-28","close":266.3343200683594},{"date":"2025-12-31","close":254.52072143554688},{"date":"2026-01-30","close":270.8904724121094},{"date":"2026-02-27","close":301.1681213378906},{"date":"2026-03-31","close":268.38677978515625},{"date":"2026-04-30","close":299.6662292480469},{"date":"2026-05-29","close":300.8948059082031},{"date":"2026-06-30","close":318.30999755859375},{"date":"2026-07-31","close":324.1700134277344},{"date":"2026-08-31","close":306.989990234375},{"date":"2026-09-04","close":302.010009765625}],"PSKY":[{"date":"2014-01-31","close":46.048255920410156},{"date":"2014-02-28","close":52.604164123535156},{"date":"2014-03-31","close":48.549835205078125},{"date":"2014-04-30","close":45.376033782958984},{"date":"2014-05-30","close":46.82938766479492},{"date":"2014-06-30","close":48.91400146484375},{"date":"2014-07-31","close":44.73419189453125},{"date":"2014-08-29","close":46.67059326171875},{"date":"2014-09-30","close":42.21955871582031},{"date":"2014-10-31","close":42.78776168823242},{"date":"2014-11-28","close":43.30859375},{"date":"2014-12-31","close":43.794132232666016},{"date":"2015-01-30","close":43.374717712402344},{"date":"2015-02-27","close":46.769676208496094},{"date":"2015-03-31","close":48.09953308105469},{"date":"2015-04-30","close":49.28953170776367},{"date":"2015-05-29","close":48.96426010131836},{"date":"2015-06-30","close":44.1377067565918},{"date":"2015-07-31","close":42.52330017089844},{"date":"2015-08-31","close":35.97820281982422},{"date":"2015-09-30","close":31.842723846435547},{"date":"2015-10-30","close":37.12590408325195},{"date":"2015-11-30","close":40.28623580932617},{"date":"2015-12-31","close":37.72626876831055},{"date":"2016-01-29","close":38.02242660522461},{"date":"2016-02-29","close":38.72685623168945},{"date":"2016-03-31","close":44.227638244628906},{"date":"2016-04-29","close":44.885963439941406},{"date":"2016-05-31","close":44.315948486328125},{"date":"2016-06-30","close":43.828670501708984},{"date":"2016-07-29","close":42.0413818359375},{"date":"2016-08-31","close":41.08332824707031},{"date":"2016-09-30","close":44.224021911621094},{"date":"2016-10-31","close":45.742855072021484},{"date":"2016-11-30","close":49.055206298828125},{"date":"2016-12-30","close":51.54983901977539},{"date":"2017-01-31","close":52.254791259765625},{"date":"2017-02-28","close":53.41347122192383},{"date":"2017-03-31","close":56.3501091003418},{"date":"2017-04-28","close":54.0753173828125},{"date":"2017-05-31","close":49.64757537841797},{"date":"2017-06-30","close":51.970436096191406},{"date":"2017-07-31","close":53.64086151123047},{"date":"2017-08-31","close":52.19860076904297},{"date":"2017-09-29","close":47.39833450317383},{"date":"2017-10-31","close":45.86196517944336},{"date":"2017-11-30","close":45.81292724609375},{"date":"2017-12-29","close":48.36775588989258},{"date":"2018-01-31","close":47.228240966796875},{"date":"2018-02-28","close":43.42439270019531},{"date":"2018-03-29","close":42.2751579284668},{"date":"2018-04-30","close":40.473594665527344},{"date":"2018-05-31","close":41.43606185913086},{"date":"2018-06-29","close":46.41346740722656},{"date":"2018-07-31","close":43.48268508911133},{"date":"2018-08-31","close":43.771629333496094},{"date":"2018-09-28","close":47.58572006225586},{"date":"2018-10-31","close":47.50288009643555},{"date":"2018-11-30","close":44.877174377441406},{"date":"2018-12-31","close":36.3411979675293},{"date":"2019-01-31","close":41.11244583129883},{"date":"2019-02-28","close":41.73585510253906},{"date":"2019-03-29","close":39.65341567993164},{"date":"2019-04-30","close":42.77363586425781},{"date":"2019-05-31","close":40.27912521362305},{"date":"2019-06-28","close":41.785945892333984},{"date":"2019-07-31","close":43.134151458740234},{"date":"2019-08-30","close":35.220767974853516},{"date":"2019-09-30","close":33.94562911987305},{"date":"2019-10-31","close":30.3046932220459},{"date":"2019-11-29","close":33.95404815673828},{"date":"2019-12-31","close":35.49067306518555},{"date":"2020-01-31","close":28.86100959777832},{"date":"2020-02-28","close":20.810712814331055},{"date":"2020-03-31","close":12.025961875915527},{"date":"2020-04-30","close":14.815707206726074},{"date":"2020-05-29","close":17.80289077758789},{"date":"2020-06-30","close":20.223262786865234},{"date":"2020-07-31","close":22.60807991027832},{"date":"2020-08-31","close":24.151714324951172},{"date":"2020-09-30","close":24.491214752197266},{"date":"2020-10-30","close":24.980863571166992},{"date":"2020-11-30","close":30.847915649414062},{"date":"2020-12-31","close":32.800296783447266},{"date":"2021-01-29","close":42.69496536254883},{"date":"2021-02-26","close":56.77109146118164},{"date":"2021-03-31","close":39.812660217285156},{"date":"2021-04-30","close":36.21098709106445},{"date":"2021-05-28","close":37.44684982299805},{"date":"2021-06-30","close":40.12834548950195},{"date":"2021-07-30","close":36.33745574951172},{"date":"2021-08-31","close":36.79911422729492},{"date":"2021-09-30","close":35.28656768798828},{"date":"2021-10-29","close":32.3482551574707},{"date":"2021-11-30","close":27.6415958404541},{"date":"2021-12-31","close":27.16888999938965},{"date":"2022-01-31","close":30.112634658813477},{"date":"2022-02-28","close":27.555988311767578},{"date":"2022-03-31","close":34.2899169921875},{"date":"2022-04-29","close":26.408952713012695},{"date":"2022-05-31","close":31.133901596069336},{"date":"2022-06-30","close":22.592390060424805},{"date":"2022-07-29","close":21.649517059326172},{"date":"2022-08-31","close":21.411510467529297},{"date":"2022-09-30","close":17.617130279541016},{"date":"2022-10-31","close":16.9509334564209},{"date":"2022-11-30","close":18.579410552978516},{"date":"2022-12-30","close":15.811467170715332},{"date":"2023-01-31","close":21.693933486938477},{"date":"2023-02-28","close":20.064077377319336},{"date":"2023-03-31","close":21.151945114135742},{"date":"2023-04-28","close":22.11899757385254},{"date":"2023-05-31","close":14.420487403869629},{"date":"2023-06-30","close":15.129667282104492},{"date":"2023-07-31","close":15.243783950805664},{"date":"2023-08-31","close":14.349885940551758},{"date":"2023-09-29","close":12.313346862792969},{"date":"2023-10-31","close":10.385210990905762},{"date":"2023-11-30","close":13.716497421264648},{"date":"2023-12-29","close":14.162413597106934},{"date":"2024-01-31","close":13.970898628234863},{"date":"2024-02-29","close":10.571537017822266},{"date":"2024-03-28","close":11.319015502929688},{"date":"2024-04-30","close":10.953577041625977},{"date":"2024-05-31","close":11.45365047454834},{"date":"2024-06-28","close":10.041259765625},{"date":"2024-07-31","close":11.036686897277832},{"date":"2024-08-30","close":10.118576049804688},{"date":"2024-09-30","close":10.312320709228516},{"date":"2024-10-31","close":10.62304973602295},{"date":"2024-11-29","close":10.535655975341797},{"date":"2024-12-31","close":10.202421188354492},{"date":"2025-01-31","close":10.612078666687012},{"date":"2025-02-28","close":11.080259323120117},{"date":"2025-03-31","close":11.715594291687012},{"date":"2025-04-30","close":11.500088691711426},{"date":"2025-05-30","close":11.852733612060547},{"date":"2025-06-30","close":12.689746856689453},{"date":"2025-07-31","close":12.36512565612793},{"date":"2025-08-29","close":14.460410118103027},{"date":"2025-09-30","close":18.661287307739258},{"date":"2025-10-31","close":15.179556846618652},{"date":"2025-11-28","close":15.800942420959473},{"date":"2025-12-31","close":13.267406463623047},{"date":"2026-01-30","close":11.099077224731445},{"date":"2026-02-27","close":13.37631893157959},{"date":"2026-03-31","close":8.976924896240234},{"date":"2026-04-30","close":10.1910982131958},{"date":"2026-05-29","close":10.559330940246582},{"date":"2026-06-30","close":9.859999656677246},{"date":"2026-07-31","close":7.960000038146973},{"date":"2026-08-31","close":10.90999984741211},{"date":"2026-09-04","close":10.859999656677246}],"PSX":[{"date":"2014-01-31","close":46.958675384521484},{"date":"2014-02-28","close":48.3519401550293},{"date":"2014-03-31","close":49.77291488647461},{"date":"2014-04-30","close":53.75164794921875},{"date":"2014-05-30","close":55.09536361694336},{"date":"2014-06-30","close":52.26230239868164},{"date":"2014-07-31","close":52.704158782958984},{"date":"2014-08-29","close":56.888938903808594},{"date":"2014-09-30","close":53.156028747558594},{"date":"2014-10-31","close":51.319007873535156},{"date":"2014-11-28","close":48.062828063964844},{"date":"2014-12-31","close":47.19398498535156},{"date":"2015-01-30","close":46.28565216064453},{"date":"2015-02-27","close":51.99393081665039},{"date":"2015-03-31","close":52.08671188354492},{"date":"2015-04-30","close":52.55720901489258},{"date":"2015-05-29","close":52.79736328125},{"date":"2015-06-30","close":53.75828552246094},{"date":"2015-07-31","close":53.050926208496094},{"date":"2015-08-31","close":53.11676025390625},{"date":"2015-09-30","close":51.61870574951172},{"date":"2015-10-30","close":59.82101821899414},{"date":"2015-11-30","close":61.86351776123047},{"date":"2015-12-31","close":55.28718185424805},{"date":"2016-01-29","close":54.171974182128906},{"date":"2016-02-29","close":54.060420989990234},{"date":"2016-03-31","close":58.96323776245117},{"date":"2016-04-29","close":55.91257858276367},{"date":"2016-05-31","close":55.16456604003906},{"date":"2016-06-30","close":54.464351654052734},{"date":"2016-07-29","close":52.21272277832031},{"date":"2016-08-31","close":54.288570404052734},{"date":"2016-09-30","close":55.741817474365234},{"date":"2016-10-31","close":56.15703201293945},{"date":"2016-11-30","close":57.93043518066406},{"date":"2016-12-30","close":60.25239562988281},{"date":"2017-01-31","close":56.912391662597656},{"date":"2017-02-28","close":54.953033447265625},{"date":"2017-03-31","close":55.67694091796875},{"date":"2017-04-28","close":55.91590118408203},{"date":"2017-05-31","close":53.9626579284668},{"date":"2017-06-30","close":58.62793731689453},{"date":"2017-07-31","close":59.37948989868164},{"date":"2017-08-31","close":59.92327880859375},{"date":"2017-09-29","close":65.50020599365234},{"date":"2017-10-31","close":65.12126922607422},{"date":"2017-11-30","close":70.28587341308594},{"date":"2017-12-29","close":72.87225341796875},{"date":"2018-01-31","close":73.77278900146484},{"date":"2018-02-28","close":65.60094451904297},{"date":"2018-03-29","close":69.62974548339844},{"date":"2018-04-30","close":80.80159759521484},{"date":"2018-05-31","close":85.1205825805664},{"date":"2018-06-29","close":82.06619262695312},{"date":"2018-07-31","close":90.1259536743164},{"date":"2018-08-31","close":87.200927734375},{"date":"2018-09-28","close":82.94061279296875},{"date":"2018-10-31","close":75.65605163574219},{"date":"2018-11-30","close":69.38988494873047},{"date":"2018-12-31","close":63.921504974365234},{"date":"2019-01-31","close":70.79222869873047},{"date":"2019-02-28","close":72.10015106201172},{"date":"2019-03-29","close":71.20972442626953},{"date":"2019-04-30","close":70.53630065917969},{"date":"2019-05-31","close":61.08015060424805},{"date":"2019-06-28","close":70.7108383178711},{"date":"2019-07-31","close":77.52943420410156},{"date":"2019-08-30","close":75.24380493164062},{"date":"2019-09-30","close":78.11988067626953},{"date":"2019-10-31","close":89.1207504272461},{"date":"2019-11-29","close":88.18315124511719},{"date":"2019-12-31","close":85.63880157470703},{"date":"2020-01-31","close":70.23442840576172},{"date":"2020-02-28","close":58.122562408447266},{"date":"2020-03-31","close":41.654754638671875},{"date":"2020-04-30","close":56.81039047241211},{"date":"2020-05-29","close":61.53422164916992},{"date":"2020-06-30","close":56.533470153808594},{"date":"2020-07-31","close":48.76504135131836},{"date":"2020-08-31","close":46.63303756713867},{"date":"2020-09-30","close":41.345245361328125},{"date":"2020-10-30","close":37.21390914916992},{"date":"2020-11-30","close":49.067420959472656},{"date":"2020-12-31","close":56.64864730834961},{"date":"2021-01-29","close":54.91532897949219},{"date":"2021-02-26","close":68.0321273803711},{"date":"2021-03-31","close":66.79515838623047},{"date":"2021-04-30","close":66.27909851074219},{"date":"2021-05-28","close":69.72797393798828},{"date":"2021-06-30","close":71.05265808105469},{"date":"2021-07-30","close":60.79464340209961},{"date":"2021-08-31","close":59.6038932800293},{"date":"2021-09-30","close":58.71515655517578},{"date":"2021-10-29","close":62.69771194458008},{"date":"2021-11-30","close":58.678226470947266},{"date":"2021-12-31","close":61.469207763671875},{"date":"2022-01-31","close":71.92898559570312},{"date":"2022-02-28","close":72.22582244873047},{"date":"2022-03-31","close":74.06919860839844},{"date":"2022-04-29","close":74.38643646240234},{"date":"2022-05-31","close":87.32115173339844},{"date":"2022-06-30","close":71.01934051513672},{"date":"2022-07-29","close":77.09137725830078},{"date":"2022-08-31","close":78.3402099609375},{"date":"2022-09-30","close":70.68657684326172},{"date":"2022-10-31","close":91.32684326171875},{"date":"2022-11-30","close":95.7973403930664},{"date":"2022-12-30","close":91.94564056396484},{"date":"2023-01-31","close":88.579833984375},{"date":"2023-02-28","close":91.51874542236328},{"date":"2023-03-31","close":90.46578979492188},{"date":"2023-04-28","close":88.3420181274414},{"date":"2023-05-31","close":82.64893341064453},{"date":"2023-06-30","close":86.05015563964844},{"date":"2023-07-31","close":100.63846588134766},{"date":"2023-08-31","close":103.95680236816406},{"date":"2023-09-29","close":109.41146087646484},{"date":"2023-10-31","close":103.87486267089844},{"date":"2023-11-30","close":118.44718933105469},{"date":"2023-12-29","close":122.35285186767578},{"date":"2024-01-31","close":132.61782836914062},{"date":"2024-02-29","close":131.9099578857422},{"date":"2024-03-28","close":151.1905975341797},{"date":"2024-04-30","close":132.5579071044922},{"date":"2024-05-31","close":132.58511352539062},{"date":"2024-06-28","close":131.70809936523438},{"date":"2024-07-31","close":135.72923278808594},{"date":"2024-08-30","close":131.9951171875},{"date":"2024-09-30","close":123.66018676757812},{"date":"2024-10-31","close":114.60086822509766},{"date":"2024-11-29","close":127.15728759765625},{"date":"2024-12-31","close":108.1282958984375},{"date":"2025-01-31","close":111.86766815185547},{"date":"2025-02-28","close":124.1948013305664},{"date":"2025-03-31","close":118.24794006347656},{"date":"2025-04-30","close":99.65078735351562},{"date":"2025-05-30","close":109.71884155273438},{"date":"2025-06-30","close":115.34593963623047},{"date":"2025-07-31","close":119.48408508300781},{"date":"2025-08-29","close":130.4267578125},{"date":"2025-09-30","close":132.8091583251953},{"date":"2025-10-31","close":132.92633056640625},{"date":"2025-11-28","close":134.86410522460938},{"date":"2025-12-31","close":127.06529235839844},{"date":"2026-01-30","close":141.3630828857422},{"date":"2026-02-27","close":153.21763610839844},{"date":"2026-03-31","close":180.8668975830078},{"date":"2026-04-30","close":177.85873413085938},{"date":"2026-05-29","close":175.8800048828125},{"date":"2026-06-30","close":169.0500030517578},{"date":"2026-07-31","close":210.5624237060547},{"date":"2026-08-31","close":246.5800018310547},{"date":"2026-09-04","close":255.08999633789062}],"PTC":[{"date":"2014-01-31","close":35.68000030517578},{"date":"2014-02-28","close":39.310001373291016},{"date":"2014-03-31","close":35.41999816894531},{"date":"2014-04-30","close":35.369998931884766},{"date":"2014-05-30","close":36.79999923706055},{"date":"2014-06-30","close":38.79999923706055},{"date":"2014-07-31","close":35.959999084472656},{"date":"2014-08-29","close":38.689998626708984},{"date":"2014-09-30","close":36.900001525878906},{"date":"2014-10-31","close":38.150001525878906},{"date":"2014-11-28","close":39.06999969482422},{"date":"2014-12-31","close":36.650001525878906},{"date":"2015-01-30","close":33.40999984741211},{"date":"2015-02-27","close":34.65999984741211},{"date":"2015-03-31","close":36.16999816894531},{"date":"2015-04-30","close":38.34000015258789},{"date":"2015-05-29","close":41.27000045776367},{"date":"2015-06-30","close":41.02000045776367},{"date":"2015-07-31","close":36.349998474121094},{"date":"2015-08-31","close":33.119998931884766},{"date":"2015-09-30","close":31.739999771118164},{"date":"2015-10-30","close":35.439998626708984},{"date":"2015-11-30","close":36.040000915527344},{"date":"2015-12-31","close":34.630001068115234},{"date":"2016-01-29","close":29.610000610351562},{"date":"2016-02-29","close":30.90999984741211},{"date":"2016-03-31","close":33.15999984741211},{"date":"2016-04-29","close":36.459999084472656},{"date":"2016-05-31","close":35.7400016784668},{"date":"2016-06-30","close":37.58000183105469},{"date":"2016-07-29","close":39.72999954223633},{"date":"2016-08-31","close":42.66999816894531},{"date":"2016-09-30","close":44.310001373291016},{"date":"2016-10-31","close":47.439998626708984},{"date":"2016-11-30","close":48.709999084472656},{"date":"2016-12-30","close":46.27000045776367},{"date":"2017-01-31","close":52.56999969482422},{"date":"2017-02-28","close":53.88999938964844},{"date":"2017-03-31","close":52.54999923706055},{"date":"2017-04-28","close":54.04999923706055},{"date":"2017-05-31","close":57.58000183105469},{"date":"2017-06-30","close":55.119998931884766},{"date":"2017-07-31","close":55.189998626708984},{"date":"2017-08-31","close":56},{"date":"2017-09-29","close":56.279998779296875},{"date":"2017-10-31","close":66.44999694824219},{"date":"2017-11-30","close":63.68000030517578},{"date":"2017-12-29","close":60.77000045776367},{"date":"2018-01-31","close":72.68000030517578},{"date":"2018-02-28","close":73.76000213623047},{"date":"2018-03-29","close":78.01000213623047},{"date":"2018-04-30","close":82.3499984741211},{"date":"2018-05-31","close":86.23999786376953},{"date":"2018-06-29","close":93.80999755859375},{"date":"2018-07-31","close":91.91000366210938},{"date":"2018-08-31","close":99.94000244140625},{"date":"2018-09-28","close":106.19000244140625},{"date":"2018-10-31","close":82.41000366210938},{"date":"2018-11-30","close":86.48999786376953},{"date":"2018-12-31","close":82.9000015258789},{"date":"2019-01-31","close":84.79000091552734},{"date":"2019-02-28","close":92.81999969482422},{"date":"2019-03-29","close":92.18000030517578},{"date":"2019-04-30","close":90.47000122070312},{"date":"2019-05-31","close":84.05999755859375},{"date":"2019-06-28","close":89.76000213623047},{"date":"2019-07-31","close":67.77999877929688},{"date":"2019-08-30","close":65.47000122070312},{"date":"2019-09-30","close":68.18000030517578},{"date":"2019-10-31","close":66.91000366210938},{"date":"2019-11-29","close":76.5999984741211},{"date":"2019-12-31","close":74.88999938964844},{"date":"2020-01-31","close":83.12000274658203},{"date":"2020-02-28","close":75.55000305175781},{"date":"2020-03-31","close":61.209999084472656},{"date":"2020-04-30","close":69.25},{"date":"2020-05-29","close":76.37999725341797},{"date":"2020-06-30","close":77.79000091552734},{"date":"2020-07-31","close":85.55999755859375},{"date":"2020-08-31","close":91.41000366210938},{"date":"2020-09-30","close":82.72000122070312},{"date":"2020-10-30","close":83.87999725341797},{"date":"2020-11-30","close":107.8499984741211},{"date":"2020-12-31","close":119.61000061035156},{"date":"2021-01-29","close":132.91000366210938},{"date":"2021-02-26","close":136.94000244140625},{"date":"2021-03-31","close":137.64999389648438},{"date":"2021-04-30","close":130.94000244140625},{"date":"2021-05-28","close":134.13999938964844},{"date":"2021-06-30","close":141.25999450683594},{"date":"2021-07-30","close":135.4499969482422},{"date":"2021-08-31","close":131.66000366210938},{"date":"2021-09-30","close":119.79000091552734},{"date":"2021-10-29","close":127.3499984741211},{"date":"2021-11-30","close":109.58000183105469},{"date":"2021-12-31","close":121.1500015258789},{"date":"2022-01-31","close":116.26000213623047},{"date":"2022-02-28","close":111.27999877929688},{"date":"2022-03-31","close":107.72000122070312},{"date":"2022-04-29","close":114.20999908447266},{"date":"2022-05-31","close":116.52999877929688},{"date":"2022-06-30","close":106.33999633789062},{"date":"2022-07-29","close":123.37999725341797},{"date":"2022-08-31","close":114.88999938964844},{"date":"2022-09-30","close":104.5999984741211},{"date":"2022-10-31","close":117.83000183105469},{"date":"2022-11-30","close":127.20999908447266},{"date":"2022-12-30","close":120.04000091552734},{"date":"2023-01-31","close":134.8800048828125},{"date":"2023-02-28","close":125.33000183105469},{"date":"2023-03-31","close":128.22999572753906},{"date":"2023-04-28","close":125.79000091552734},{"date":"2023-05-31","close":134.39999389648438},{"date":"2023-06-30","close":142.3000030517578},{"date":"2023-07-31","close":145.80999755859375},{"date":"2023-08-31","close":147.1699981689453},{"date":"2023-09-29","close":141.67999267578125},{"date":"2023-10-31","close":140.4199981689453},{"date":"2023-11-30","close":157.36000061035156},{"date":"2023-12-29","close":174.9600067138672},{"date":"2024-01-31","close":180.64999389648438},{"date":"2024-02-29","close":183.00999450683594},{"date":"2024-03-28","close":188.94000244140625},{"date":"2024-04-30","close":177.44000244140625},{"date":"2024-05-31","close":176.24000549316406},{"date":"2024-06-28","close":181.6699981689453},{"date":"2024-07-31","close":177.85000610351562},{"date":"2024-08-30","close":179.08999633789062},{"date":"2024-09-30","close":180.66000366210938},{"date":"2024-10-31","close":185.3300018310547},{"date":"2024-11-29","close":200.05999755859375},{"date":"2024-12-31","close":183.8699951171875},{"date":"2025-01-31","close":193.47999572753906},{"date":"2025-02-28","close":163.6300048828125},{"date":"2025-03-31","close":154.9499969482422},{"date":"2025-04-30","close":154.97000122070312},{"date":"2025-05-30","close":168.32000732421875},{"date":"2025-06-30","close":172.33999633789062},{"date":"2025-07-31","close":214.80999755859375},{"date":"2025-08-29","close":213.5},{"date":"2025-09-30","close":203.02000427246094},{"date":"2025-10-31","close":198.5399932861328},{"date":"2025-11-28","close":175.42999267578125},{"date":"2025-12-31","close":174.2100067138672},{"date":"2026-01-30","close":156.1300048828125},{"date":"2026-02-27","close":156.58999633789062},{"date":"2026-03-31","close":142.49000549316406},{"date":"2026-04-30","close":136.3000030517578},{"date":"2026-05-29","close":138.72999572753906},{"date":"2026-06-30","close":113.61000061035156},{"date":"2026-07-31","close":137.1999969482422},{"date":"2026-08-31","close":155.74000549316406},{"date":"2026-09-04","close":141.02000427246094}],"PWR":[{"date":"2014-01-31","close":30.563735961914062},{"date":"2014-02-28","close":34.52515411376953},{"date":"2014-03-31","close":36.18230056762695},{"date":"2014-04-30","close":34.59379577636719},{"date":"2014-05-30","close":33.289669036865234},{"date":"2014-06-30","close":33.90742492675781},{"date":"2014-07-31","close":32.838623046875},{"date":"2014-08-29","close":35.6331901550293},{"date":"2014-09-30","close":35.58415985107422},{"date":"2014-10-31","close":33.41714096069336},{"date":"2014-11-28","close":29.906768798828125},{"date":"2014-12-31","close":27.837812423706055},{"date":"2015-01-30","close":25.964962005615234},{"date":"2015-02-27","close":28.22022247314453},{"date":"2015-03-31","close":27.9750919342041},{"date":"2015-04-30","close":28.347692489624023},{"date":"2015-05-29","close":28.74972152709961},{"date":"2015-06-30","close":28.25944709777832},{"date":"2015-07-31","close":27.08279037475586},{"date":"2015-08-31","close":23.768524169921875},{"date":"2015-09-30","close":23.739112854003906},{"date":"2015-10-30","close":19.718860626220703},{"date":"2015-11-30","close":21.621126174926758},{"date":"2015-12-31","close":19.85613441467285},{"date":"2016-01-29","close":18.33628273010254},{"date":"2016-02-29","close":19.895357131958008},{"date":"2016-03-31","close":22.12120246887207},{"date":"2016-04-29","close":23.258642196655273},{"date":"2016-05-31","close":23.5626163482666},{"date":"2016-06-30","close":22.670312881469727},{"date":"2016-07-29","close":25.102083206176758},{"date":"2016-08-31","close":25.22954750061035},{"date":"2016-09-30","close":27.44559669494629},{"date":"2016-10-31","close":28.190807342529297},{"date":"2016-11-30","close":33.06413650512695},{"date":"2016-12-30","close":34.17216110229492},{"date":"2017-01-31","close":35.19193649291992},{"date":"2017-02-28","close":36.59412384033203},{"date":"2017-03-31","close":36.388206481933594},{"date":"2017-04-28","close":34.75068664550781},{"date":"2017-05-31","close":30.06366539001465},{"date":"2017-06-30","close":32.27969741821289},{"date":"2017-07-31","close":33.073951721191406},{"date":"2017-08-31","close":35.231143951416016},{"date":"2017-09-29","close":36.643150329589844},{"date":"2017-10-31","close":36.99615478515625},{"date":"2017-11-30","close":37.162845611572266},{"date":"2017-12-29","close":38.34929275512695},{"date":"2018-01-31","close":37.74135971069336},{"date":"2018-02-28","close":33.770137786865234},{"date":"2018-03-29","close":33.681880950927734},{"date":"2018-04-30","close":31.867876052856445},{"date":"2018-05-31","close":35.309600830078125},{"date":"2018-06-29","close":32.750362396240234},{"date":"2018-07-31","close":33.40732955932617},{"date":"2018-08-31","close":33.9172248840332},{"date":"2018-09-28","close":32.730743408203125},{"date":"2018-10-31","close":30.593158721923828},{"date":"2018-11-30","close":34.417301177978516},{"date":"2018-12-31","close":29.553924560546875},{"date":"2019-01-31","close":34.698875427246094},{"date":"2019-02-28","close":34.99343490600586},{"date":"2019-03-29","close":37.05533218383789},{"date":"2019-04-30","close":39.90463638305664},{"date":"2019-05-31","close":34.16465377807617},{"date":"2019-06-28","close":37.57546615600586},{"date":"2019-07-31","close":36.81786346435547},{"date":"2019-08-30","close":33.354515075683594},{"date":"2019-09-30","close":37.23117446899414},{"date":"2019-10-31","close":41.41722106933594},{"date":"2019-11-29","close":41.01339340209961},{"date":"2019-12-31","close":40.14649963378906},{"date":"2020-01-31","close":38.60808563232422},{"date":"2020-02-28","close":37.602210998535156},{"date":"2020-03-31","close":31.29079246520996},{"date":"2020-04-30","close":35.91495895385742},{"date":"2020-05-29","close":36.477989196777344},{"date":"2020-06-30","close":38.7994270324707},{"date":"2020-07-31","close":39.531314849853516},{"date":"2020-08-31","close":50.6875},{"date":"2020-09-30","close":52.32945251464844},{"date":"2020-10-30","close":61.803401947021484},{"date":"2020-11-30","close":67.65409088134766},{"date":"2020-12-31","close":71.35729217529297},{"date":"2021-01-29","close":69.82157135009766},{"date":"2021-02-26","close":83.07847595214844},{"date":"2021-03-31","close":87.17046356201172},{"date":"2021-04-30","close":95.81524658203125},{"date":"2021-05-28","close":94.53626251220703},{"date":"2021-06-30","close":89.85649108886719},{"date":"2021-07-30","close":90.18389129638672},{"date":"2021-08-31","close":101.295654296875},{"date":"2021-09-30","close":112.98184204101562},{"date":"2021-10-29","close":120.38690948486328},{"date":"2021-11-30","close":112.942138671875},{"date":"2021-12-31","close":113.8156509399414},{"date":"2022-01-31","close":102.02584838867188},{"date":"2022-02-28","close":108.20382690429688},{"date":"2022-03-31","close":130.72064208984375},{"date":"2022-04-29","close":115.2572021484375},{"date":"2022-05-31","close":118.25838470458984},{"date":"2022-06-30","close":124.63172912597656},{"date":"2022-07-29","close":137.946044921875},{"date":"2022-08-31","close":140.5015411376953},{"date":"2022-09-30","close":126.73949432373047},{"date":"2022-10-31","close":141.314697265625},{"date":"2022-11-30","close":149.1146697998047},{"date":"2022-12-30","close":141.85183715820312},{"date":"2023-01-31","close":151.4977569580078},{"date":"2023-02-28","close":160.6658935546875},{"date":"2023-03-31","close":165.88209533691406},{"date":"2023-04-28","close":168.9529571533203},{"date":"2023-05-31","close":176.8607940673828},{"date":"2023-06-30","close":195.7346954345703},{"date":"2023-07-31","close":200.88589477539062},{"date":"2023-08-31","close":209.10585021972656},{"date":"2023-09-29","close":186.46783447265625},{"date":"2023-10-31","close":166.58204650878906},{"date":"2023-11-30","close":187.703857421875},{"date":"2023-12-29","close":215.19482421875},{"date":"2024-01-31","close":193.5058135986328},{"date":"2024-02-29","close":240.8326873779297},{"date":"2024-03-28","close":259.0714111328125},{"date":"2024-04-30","close":257.92303466796875},{"date":"2024-05-31","close":275.26025390625},{"date":"2024-06-28","close":253.46409606933594},{"date":"2024-07-31","close":264.8200988769531},{"date":"2024-08-30","close":274.5495300292969},{"date":"2024-09-30","close":297.5209655761719},{"date":"2024-10-31","close":301.0845031738281},{"date":"2024-11-29","close":343.8968811035156},{"date":"2024-12-31","close":315.4783630371094},{"date":"2025-01-31","close":307.15087890625},{"date":"2025-02-28","close":259.24249267578125},{"date":"2025-03-31","close":253.8006134033203},{"date":"2025-04-30","close":292.3636474609375},{"date":"2025-05-30","close":342.17803955078125},{"date":"2025-06-30","close":377.6584167480469},{"date":"2025-07-31","close":405.784423828125},{"date":"2025-08-29","close":377.638427734375},{"date":"2025-09-30","close":414.0674133300781},{"date":"2025-10-31","close":448.8561706542969},{"date":"2025-11-28","close":464.5965881347656},{"date":"2025-12-31","close":421.8026428222656},{"date":"2026-01-30","close":474.46429443359375},{"date":"2026-02-27","close":562.8834228515625},{"date":"2026-03-31","close":548.828369140625},{"date":"2026-04-30","close":727.6588134765625},{"date":"2026-05-29","close":711.6212768554688},{"date":"2026-06-30","close":719.9299926757812},{"date":"2026-07-31","close":667.3599853515625},{"date":"2026-08-31","close":607.0900268554688},{"date":"2026-09-04","close":624.4099731445312}],"PYPL":[{"date":"2015-07-31","close":38.36771774291992},{"date":"2015-08-31","close":34.69948959350586},{"date":"2015-09-30","close":30.773487091064453},{"date":"2015-10-30","close":35.700809478759766},{"date":"2015-11-30","close":34.957252502441406},{"date":"2015-12-31","close":35.889183044433594},{"date":"2016-01-29","close":35.8297004699707},{"date":"2016-02-29","close":37.812522888183594},{"date":"2016-03-31","close":38.26857376098633},{"date":"2016-04-29","close":38.843597412109375},{"date":"2016-05-31","close":37.46553421020508},{"date":"2016-06-30","close":36.1965217590332},{"date":"2016-07-29","close":36.92025375366211},{"date":"2016-08-31","close":36.831024169921875},{"date":"2016-09-30","close":40.618228912353516},{"date":"2016-10-31","close":41.30230712890625},{"date":"2016-11-30","close":38.94273376464844},{"date":"2016-12-30","close":39.131107330322266},{"date":"2017-01-31","close":39.43844223022461},{"date":"2017-02-28","close":41.63938522338867},{"date":"2017-03-31","close":42.6506233215332},{"date":"2017-04-28","close":47.310272216796875},{"date":"2017-05-31","close":51.761714935302734},{"date":"2017-06-30","close":53.20918273925781},{"date":"2017-07-31","close":58.04728317260742},{"date":"2017-08-31","close":61.15040969848633},{"date":"2017-09-29","close":63.48023223876953},{"date":"2017-10-31","close":71.9369888305664},{"date":"2017-11-30","close":75.07978057861328},{"date":"2017-12-29","close":72.98788452148438},{"date":"2018-01-31","close":84.58743286132812},{"date":"2018-02-28","close":78.72817993164062},{"date":"2018-03-29","close":75.21857452392578},{"date":"2018-04-30","close":73.96939086914062},{"date":"2018-05-31","close":81.3653335571289},{"date":"2018-06-29","close":82.5550308227539},{"date":"2018-07-31","close":81.43473052978516},{"date":"2018-08-31","close":91.53724670410156},{"date":"2018-09-28","close":87.0857925415039},{"date":"2018-10-31","close":83.46713256835938},{"date":"2018-11-30","close":85.07322692871094},{"date":"2018-12-31","close":83.36798858642578},{"date":"2019-01-31","close":87.99789428710938},{"date":"2019-02-28","close":97.22796630859375},{"date":"2019-03-29","close":102.94841003417969},{"date":"2019-04-30","close":111.80174255371094},{"date":"2019-05-31","close":108.80767822265625},{"date":"2019-06-28","close":113.47723388671875},{"date":"2019-07-31","close":109.45209503173828},{"date":"2019-08-30","close":108.11369323730469},{"date":"2019-09-30","close":102.7005615234375},{"date":"2019-10-31","close":103.20618438720703},{"date":"2019-11-29","close":107.0826187133789},{"date":"2019-12-31","close":107.24124145507812},{"date":"2020-01-31","close":112.91212463378906},{"date":"2020-02-28","close":107.06278991699219},{"date":"2020-03-31","close":94.91796875},{"date":"2020-04-30","close":121.94390869140625},{"date":"2020-05-29","close":153.67904663085938},{"date":"2020-06-30","close":172.73402404785156},{"date":"2020-07-31","close":194.38653564453125},{"date":"2020-08-31","close":202.38722229003906},{"date":"2020-09-30","close":195.33828735351562},{"date":"2020-10-30","close":184.53187561035156},{"date":"2020-11-30","close":212.2815399169922},{"date":"2020-12-31","close":232.1891326904297},{"date":"2021-01-29","close":232.29818725585938},{"date":"2021-02-26","close":257.618896484375},{"date":"2021-03-31","close":240.75494384765625},{"date":"2021-04-30","close":260.0379638671875},{"date":"2021-05-28","close":257.78741455078125},{"date":"2021-06-30","close":288.9773254394531},{"date":"2021-07-30","close":273.1642761230469},{"date":"2021-08-31","close":286.1815185546875},{"date":"2021-09-30","close":257.9757995605469},{"date":"2021-10-29","close":230.59295654296875},{"date":"2021-11-30","close":183.30250549316406},{"date":"2021-12-31","close":186.96083068847656},{"date":"2022-01-31","close":170.4636993408203},{"date":"2022-02-28","close":110.96895599365234},{"date":"2022-03-31","close":114.65702056884766},{"date":"2022-04-29","close":87.1750259399414},{"date":"2022-05-31","close":84.47837829589844},{"date":"2022-06-30","close":69.24034118652344},{"date":"2022-07-29","close":85.78704071044922},{"date":"2022-08-31","close":92.6377182006836},{"date":"2022-09-30","close":85.33099365234375},{"date":"2022-10-31","close":82.86237335205078},{"date":"2022-11-30","close":77.73676300048828},{"date":"2022-12-30","close":70.6084976196289},{"date":"2023-01-31","close":80.79031372070312},{"date":"2023-02-28","close":72.96805572509766},{"date":"2023-03-31","close":75.2879638671875},{"date":"2023-04-28","close":75.34745788574219},{"date":"2023-05-31","close":61.45774841308594},{"date":"2023-06-30","close":66.15705108642578},{"date":"2023-07-31","close":75.16900634765625},{"date":"2023-08-31","close":61.97328186035156},{"date":"2023-09-29","close":57.95805740356445},{"date":"2023-10-31","close":51.3552360534668},{"date":"2023-11-30","close":57.115352630615234},{"date":"2023-12-29","close":60.88272476196289},{"date":"2024-01-31","close":60.8232421875},{"date":"2024-02-29","close":59.8219108581543},{"date":"2024-03-28","close":66.4148178100586},{"date":"2024-04-30","close":67.33683776855469},{"date":"2024-05-31","close":62.449161529541016},{"date":"2024-06-28","close":57.53174591064453},{"date":"2024-07-31","close":65.21520233154297},{"date":"2024-08-30","close":71.80810546875},{"date":"2024-09-30","close":77.36003112792969},{"date":"2024-10-31","close":78.61912536621094},{"date":"2024-11-29","close":86.02497863769531},{"date":"2024-12-31","close":84.61717224121094},{"date":"2025-01-31","close":87.8194351196289},{"date":"2025-02-28","close":70.43995666503906},{"date":"2025-03-31","close":64.68975830078125},{"date":"2025-04-30","close":65.27469635009766},{"date":"2025-05-30","close":69.67656707763672},{"date":"2025-06-30","close":73.68187713623047},{"date":"2025-07-31","close":68.16961669921875},{"date":"2025-08-29","close":69.58734130859375},{"date":"2025-09-30","close":66.48421478271484},{"date":"2025-10-31","close":68.67523193359375},{"date":"2025-11-28","close":62.295413970947266},{"date":"2025-12-31","close":58.012542724609375},{"date":"2026-01-30","close":52.35835647583008},{"date":"2026-02-27","close":45.91914367675781},{"date":"2026-03-31","close":45.08139419555664},{"date":"2026-04-30","close":49.97526168823242},{"date":"2026-05-29","close":44.602970123291016},{"date":"2026-06-30","close":43.18000030517578},{"date":"2026-07-31","close":57.209999084472656},{"date":"2026-08-31","close":52.665000915527344},{"date":"2026-09-04","close":54.959999084472656}],"Q":[{"date":"2025-10-31","close":94.8194580078125},{"date":"2025-11-28","close":80.99722290039062},{"date":"2025-12-31","close":81.55658721923828},{"date":"2026-01-30","close":96.0699691772461},{"date":"2026-02-27","close":126.69621276855469},{"date":"2026-03-31","close":115.32192993164062},{"date":"2026-04-30","close":140.58921813964844},{"date":"2026-05-29","close":156},{"date":"2026-06-30","close":163.30999755859375},{"date":"2026-07-31","close":131.0927276611328},{"date":"2026-08-31","close":119.43000030517578},{"date":"2026-09-04","close":120.47000122070312}],"QCOM":[{"date":"2014-01-31","close":52.61672592163086},{"date":"2014-02-28","close":53.37528991699219},{"date":"2014-03-31","close":56.16725540161133},{"date":"2014-04-30","close":56.06041717529297},{"date":"2014-05-30","close":57.2996940612793},{"date":"2014-06-30","close":56.70543670654297},{"date":"2014-07-31","close":52.78190994262695},{"date":"2014-08-29","close":54.78736877441406},{"date":"2014-09-30","close":53.8298454284668},{"date":"2014-10-31","close":56.52239227294922},{"date":"2014-11-28","close":52.79033660888672},{"date":"2014-12-31","close":53.82588577270508},{"date":"2015-01-30","close":45.23023223876953},{"date":"2015-02-27","close":52.50791549682617},{"date":"2015-03-31","close":50.50490188598633},{"date":"2015-04-30","close":49.528907775878906},{"date":"2015-05-29","close":50.75254440307617},{"date":"2015-06-30","close":45.93398666381836},{"date":"2015-07-31","close":47.224815368652344},{"date":"2015-08-31","close":41.84644317626953},{"date":"2015-09-30","close":39.738590240478516},{"date":"2015-10-30","close":43.9468994140625},{"date":"2015-11-30","close":36.44123077392578},{"date":"2015-12-31","close":37.33750534057617},{"date":"2016-01-29","close":33.864437103271484},{"date":"2016-02-29","close":38.29108810424805},{"date":"2016-03-31","close":38.554954528808594},{"date":"2016-04-29","close":38.087528228759766},{"date":"2016-05-31","close":41.802207946777344},{"date":"2016-06-30","close":40.774654388427734},{"date":"2016-07-29","close":47.63259506225586},{"date":"2016-08-31","close":48.41301727294922},{"date":"2016-09-30","close":52.58116149902344},{"date":"2016-10-31","close":52.7500114440918},{"date":"2016-11-30","close":52.706180572509766},{"date":"2016-12-30","close":50.43950653076172},{"date":"2017-01-31","close":41.33409118652344},{"date":"2017-02-28","close":44.10209655761719},{"date":"2017-03-31","close":44.77363967895508},{"date":"2017-04-28","close":41.96259307861328},{"date":"2017-05-31","close":45.15936279296875},{"date":"2017-06-30","close":43.54286193847656},{"date":"2017-07-31","close":41.942142486572266},{"date":"2017-08-31","close":41.67322540283203},{"date":"2017-09-29","close":41.33040237426758},{"date":"2017-10-31","close":40.66866683959961},{"date":"2017-11-30","close":53.33694839477539},{"date":"2017-12-29","close":51.4716911315918},{"date":"2018-01-31","close":54.87260818481445},{"date":"2018-02-28","close":52.70817184448242},{"date":"2018-03-29","close":44.93168640136719},{"date":"2018-04-30","close":41.36374282836914},{"date":"2018-05-31","close":47.62161636352539},{"date":"2018-06-29","close":45.98288345336914},{"date":"2018-07-31","close":52.51324462890625},{"date":"2018-08-31","close":56.298709869384766},{"date":"2018-09-28","close":59.55643081665039},{"date":"2018-10-31","close":51.999210357666016},{"date":"2018-11-30","close":48.170997619628906},{"date":"2018-12-31","close":47.565608978271484},{"date":"2019-01-31","close":41.389034271240234},{"date":"2019-02-28","close":44.62358856201172},{"date":"2019-03-29","close":48.22016906738281},{"date":"2019-04-30","close":72.82489013671875},{"date":"2019-05-31","close":56.49782943725586},{"date":"2019-06-28","close":64.90682983398438},{"date":"2019-07-31","close":62.42387008666992},{"date":"2019-08-30","close":66.35735321044922},{"date":"2019-09-30","close":65.6027603149414},{"date":"2019-10-31","close":69.18045806884766},{"date":"2019-11-29","close":71.85516357421875},{"date":"2019-12-31","close":76.46844482421875},{"date":"2020-01-31","close":73.93769836425781},{"date":"2020-02-28","close":67.86217498779297},{"date":"2020-03-31","close":59.098289489746094},{"date":"2020-04-30","close":68.7252197265625},{"date":"2020-05-29","close":70.65584564208984},{"date":"2020-06-30","close":80.2967529296875},{"date":"2020-07-31","close":92.97380065917969},{"date":"2020-08-31","close":104.84972381591797},{"date":"2020-09-30","close":104.15449523925781},{"date":"2020-10-30","close":109.1816635131836},{"date":"2020-11-30","close":130.25506591796875},{"date":"2020-12-31","close":135.4127960205078},{"date":"2021-01-29","close":138.9149932861328},{"date":"2021-02-26","close":121.05729675292969},{"date":"2021-03-31","close":118.4189682006836},{"date":"2021-04-30","close":123.96528625488281},{"date":"2021-05-28","close":120.16056060791016},{"date":"2021-06-30","close":128.3052520751953},{"date":"2021-07-30","close":134.4722900390625},{"date":"2021-08-31","close":131.6805419921875},{"date":"2021-09-30","close":116.32183837890625},{"date":"2021-10-29","close":119.98336791992188},{"date":"2021-11-30","close":162.83973693847656},{"date":"2021-12-31","close":165.54649353027344},{"date":"2022-01-31","close":159.11007690429688},{"date":"2022-02-28","close":155.69715881347656},{"date":"2022-03-31","close":138.92030334472656},{"date":"2022-04-29","close":126.98455047607422},{"date":"2022-05-31","close":130.1934356689453},{"date":"2022-06-30","close":116.73271942138672},{"date":"2022-07-29","close":132.56027221679688},{"date":"2022-08-31","close":121.55061340332031},{"date":"2022-09-30","close":103.82392120361328},{"date":"2022-10-31","close":108.1246337890625},{"date":"2022-11-30","close":116.98017883300781},{"date":"2022-12-30","close":101.67445373535156},{"date":"2023-01-31","close":123.19495391845703},{"date":"2023-02-28","close":114.24272155761719},{"date":"2023-03-31","close":118.7089614868164},{"date":"2023-04-28","close":108.67852783203125},{"date":"2023-05-31","close":106.25706481933594},{"date":"2023-06-30","close":111.53195190429688},{"date":"2023-07-31","close":123.83381652832031},{"date":"2023-08-31","close":108.06623077392578},{"date":"2023-09-29","close":104.79207611083984},{"date":"2023-10-31","close":102.8388900756836},{"date":"2023-11-30","close":122.54119110107422},{"date":"2023-12-29","close":137.33538818359375},{"date":"2024-01-31","close":141.01968383789062},{"date":"2024-02-29","close":150.59266662597656},{"date":"2024-03-28","close":161.5777130126953},{"date":"2024-04-30","close":158.2850341796875},{"date":"2024-05-31","close":195.5406951904297},{"date":"2024-06-28","close":190.873779296875},{"date":"2024-07-31","close":173.40402221679688},{"date":"2024-08-30","close":167.98963928222656},{"date":"2024-09-30","close":163.8007049560547},{"date":"2024-10-31","close":156.78826904296875},{"date":"2024-11-29","close":152.70408630371094},{"date":"2024-12-31","close":148.74856567382812},{"date":"2025-01-31","close":167.44622802734375},{"date":"2025-02-28","close":152.18597412109375},{"date":"2025-03-31","close":149.54090881347656},{"date":"2025-04-30","close":144.5272979736328},{"date":"2025-05-30","close":141.3536834716797},{"date":"2025-06-30","close":155.97254943847656},{"date":"2025-07-31","close":143.7305908203125},{"date":"2025-08-29","close":157.4122314453125},{"date":"2025-09-30","close":163.8531951904297},{"date":"2025-10-31","close":178.17410278320312},{"date":"2025-11-28","close":165.55711364746094},{"date":"2025-12-31","close":169.3333740234375},{"date":"2026-01-30","close":150.06866455078125},{"date":"2026-02-27","close":140.93128967285156},{"date":"2026-03-31","close":128.3061065673828},{"date":"2026-04-30","close":178.91917419433594},{"date":"2026-05-29","close":250.09628295898438},{"date":"2026-06-30","close":184.7899932861328},{"date":"2026-07-31","close":146.81097412109375},{"date":"2026-08-31","close":169.5571746826172},{"date":"2026-09-04","close":168.74000549316406}],"RCL":[{"date":"2014-01-31","close":42.2488899230957},{"date":"2014-02-28","close":45.304351806640625},{"date":"2014-03-31","close":46.69951629638672},{"date":"2014-04-30","close":45.47554397583008},{"date":"2014-05-30","close":47.553192138671875},{"date":"2014-06-30","close":47.81980895996094},{"date":"2014-07-31","close":51.3030891418457},{"date":"2014-08-29","close":54.83797073364258},{"date":"2014-09-30","close":58.13072967529297},{"date":"2014-10-31","close":58.71818161010742},{"date":"2014-11-28","close":63.7027587890625},{"date":"2014-12-31","close":71.47191619873047},{"date":"2015-01-30","close":65.50653839111328},{"date":"2015-02-27","close":66.5208969116211},{"date":"2015-03-31","close":71.24751281738281},{"date":"2015-04-30","close":59.24382400512695},{"date":"2015-05-29","close":66.4054946899414},{"date":"2015-06-30","close":68.77400207519531},{"date":"2015-07-31","close":78.52767944335938},{"date":"2015-08-31","close":77.05066680908203},{"date":"2015-09-30","close":78.1697769165039},{"date":"2015-10-30","close":86.29473876953125},{"date":"2015-11-30","close":81.25830841064453},{"date":"2015-12-31","close":89.14833068847656},{"date":"2016-01-29","close":72.19245147705078},{"date":"2016-02-29","close":65.84382629394531},{"date":"2016-03-31","close":72.73188781738281},{"date":"2016-04-29","close":68.52644348144531},{"date":"2016-05-31","close":68.85074615478516},{"date":"2016-06-30","close":59.740638732910156},{"date":"2016-07-29","close":64.44692993164062},{"date":"2016-08-31","close":63.2636833190918},{"date":"2016-09-30","close":67.13094329833984},{"date":"2016-10-31","close":68.85065460205078},{"date":"2016-11-30","close":72.5229263305664},{"date":"2016-12-30","close":73.90347290039062},{"date":"2017-01-31","close":84.34400177001953},{"date":"2017-02-28","close":86.56903076171875},{"date":"2017-03-31","close":88.8183822631836},{"date":"2017-04-28","close":96.50432586669922},{"date":"2017-05-31","close":100.18071746826172},{"date":"2017-06-30","close":99.31694030761719},{"date":"2017-07-31","close":102.8084487915039},{"date":"2017-08-31","close":113.16474914550781},{"date":"2017-09-29","close":108.34466552734375},{"date":"2017-10-31","close":113.12483215332031},{"date":"2017-11-30","close":113.22537231445312},{"date":"2017-12-29","close":109.54035949707031},{"date":"2018-01-31","close":122.6451644897461},{"date":"2018-02-28","close":116.26268005371094},{"date":"2018-03-29","close":108.66334533691406},{"date":"2018-04-30","close":99.84955596923828},{"date":"2018-05-31","close":96.88701629638672},{"date":"2018-06-29","close":96.16300964355469},{"date":"2018-07-31","close":104.66544342041016},{"date":"2018-08-31","close":113.780517578125},{"date":"2018-09-28","close":121.25894927978516},{"date":"2018-10-31","close":97.73318481445312},{"date":"2018-11-30","close":105.5159912109375},{"date":"2018-12-31","close":91.86647033691406},{"date":"2019-01-31","close":112.7780990600586},{"date":"2019-02-28","close":111.30320739746094},{"date":"2019-03-29","close":108.31197357177734},{"date":"2019-04-30","close":114.2841567993164},{"date":"2019-05-31","close":115.05901336669922},{"date":"2019-06-28","close":115.20157623291016},{"date":"2019-07-31","close":110.5729751586914},{"date":"2019-08-30","close":99.11080932617188},{"date":"2019-09-30","close":103.67575073242188},{"date":"2019-10-31","close":104.15426635742188},{"date":"2019-11-29","close":114.86351013183594},{"date":"2019-12-31","close":128.55987548828125},{"date":"2020-01-31","close":112.7390365600586},{"date":"2020-02-28","close":77.42864227294922},{"date":"2020-03-31","close":31.28471565246582},{"date":"2020-04-30","close":45.48294448852539},{"date":"2020-05-29","close":50.442596435546875},{"date":"2020-06-30","close":48.91580581665039},{"date":"2020-07-31","close":47.36956024169922},{"date":"2020-08-31","close":66.94559478759766},{"date":"2020-09-30","close":62.94871139526367},{"date":"2020-10-30","close":54.86738967895508},{"date":"2020-11-30","close":76.64124298095703},{"date":"2020-12-31","close":72.63462829589844},{"date":"2021-01-29","close":63.21128463745117},{"date":"2021-02-26","close":90.70332336425781},{"date":"2021-03-31","close":83.2541275024414},{"date":"2021-04-30","close":84.5572280883789},{"date":"2021-05-28","close":90.70332336425781},{"date":"2021-06-30","close":82.93318939208984},{"date":"2021-07-30","close":74.75463104248047},{"date":"2021-08-31","close":80.45337677001953},{"date":"2021-09-30","close":86.502197265625},{"date":"2021-10-29","close":82.1065902709961},{"date":"2021-11-30","close":67.89863586425781},{"date":"2021-12-31","close":74.78380584716797},{"date":"2022-01-31","close":75.66876220703125},{"date":"2022-02-28","close":78.49867248535156},{"date":"2022-03-31","close":81.47447204589844},{"date":"2022-04-29","close":75.59097290039062},{"date":"2022-05-31","close":56.471988677978516},{"date":"2022-06-30","close":33.949317932128906},{"date":"2022-07-29","close":37.644744873046875},{"date":"2022-08-31","close":39.725852966308594},{"date":"2022-09-30","close":36.85703659057617},{"date":"2022-10-31","close":51.911048889160156},{"date":"2022-11-30","close":58.28079605102539},{"date":"2022-12-30","close":48.069740295410156},{"date":"2023-01-31","close":63.15292739868164},{"date":"2023-02-28","close":68.69608306884766},{"date":"2023-03-31","close":63.503028869628906},{"date":"2023-04-28","close":63.62944030761719},{"date":"2023-05-31","close":78.7417984008789},{"date":"2023-06-30","close":100.88519287109375},{"date":"2023-07-31","close":106.10742950439453},{"date":"2023-08-31","close":96.21728515625},{"date":"2023-09-29","close":89.60442352294922},{"date":"2023-10-31","close":82.3983383178711},{"date":"2023-11-30","close":104.5028305053711},{"date":"2023-12-29","close":125.92659759521484},{"date":"2024-01-31","close":123.99136352539062},{"date":"2024-02-29","close":119.95555877685547},{"date":"2024-03-28","close":135.18460083007812},{"date":"2024-04-30","close":135.78753662109375},{"date":"2024-05-31","close":143.6160125732422},{"date":"2024-06-28","close":155.04269409179688},{"date":"2024-07-31","close":152.4072723388672},{"date":"2024-08-30","close":160.08985900878906},{"date":"2024-09-30","close":172.88235473632812},{"date":"2024-10-31","close":201.14048767089844},{"date":"2024-11-29","close":237.8984375},{"date":"2024-12-31","close":225.38734436035156},{"date":"2025-01-31","close":260.471923828125},{"date":"2025-02-28","close":240.4431610107422},{"date":"2025-03-31","close":201.4186248779297},{"date":"2025-04-30","close":210.7032470703125},{"date":"2025-05-30","close":251.93994140625},{"date":"2025-06-30","close":307.87603759765625},{"date":"2025-07-31","close":312.5265197753906},{"date":"2025-08-29","close":357.1142272949219},{"date":"2025-09-30","close":319.1163330078125},{"date":"2025-10-31","close":282.8733215332031},{"date":"2025-11-28","close":262.5771789550781},{"date":"2025-12-31","close":276.0108642578125},{"date":"2026-01-30","close":321.26385498046875},{"date":"2026-02-27","close":307.7166442871094},{"date":"2026-03-31","close":273.76055908203125},{"date":"2026-04-30","close":262.39947509765625},{"date":"2026-05-29","close":283.1618347167969},{"date":"2026-06-30","close":317.5299987792969},{"date":"2026-07-31","close":318.29998779296875},{"date":"2026-08-31","close":268.739990234375},{"date":"2026-09-04","close":265.19000244140625}],"RDDT":[{"date":"2024-03-28","close":49.31999969482422},{"date":"2024-04-30","close":44.439998626708984},{"date":"2024-05-31","close":54.2400016784668},{"date":"2024-06-28","close":63.88999938964844},{"date":"2024-07-31","close":60.849998474121094},{"date":"2024-08-30","close":60.029998779296875},{"date":"2024-09-30","close":65.91999816894531},{"date":"2024-10-31","close":119.30000305175781},{"date":"2024-11-29","close":140.69000244140625},{"date":"2024-12-31","close":163.44000244140625},{"date":"2025-01-31","close":199.5500030517578},{"date":"2025-02-28","close":161.77999877929688},{"date":"2025-03-31","close":104.9000015258789},{"date":"2025-04-30","close":116.56999969482422},{"date":"2025-05-30","close":112.3499984741211},{"date":"2025-06-30","close":150.57000732421875},{"date":"2025-07-31","close":160.58999633789062},{"date":"2025-08-29","close":225.0800018310547},{"date":"2025-09-30","close":229.99000549316406},{"date":"2025-10-31","close":208.9499969482422},{"date":"2025-11-28","close":216.47000122070312},{"date":"2025-12-31","close":229.8699951171875},{"date":"2026-01-30","close":180.27000427246094},{"date":"2026-02-27","close":145.80999755859375},{"date":"2026-03-31","close":134.64999389648438},{"date":"2026-04-30","close":147.22999572753906},{"date":"2026-05-29","close":176},{"date":"2026-06-30","close":173.5800018310547},{"date":"2026-07-31","close":140.6699981689453},{"date":"2026-08-31","close":147.80999755859375},{"date":"2026-09-04","close":154.4600067138672}],"REG":[{"date":"2014-01-31","close":30.161489486694336},{"date":"2014-02-28","close":32.106605529785156},{"date":"2014-03-31","close":32.29000473022461},{"date":"2014-04-30","close":33.1563835144043},{"date":"2014-05-30","close":34.067138671875},{"date":"2014-06-30","close":35.521690368652344},{"date":"2014-07-31","close":34.679569244384766},{"date":"2014-08-29","close":36.75656509399414},{"date":"2014-09-30","close":34.62733840942383},{"date":"2014-10-31","close":39.04661560058594},{"date":"2014-11-28","close":39.85677719116211},{"date":"2014-12-31","close":41.347835540771484},{"date":"2015-01-30","close":44.44663619995117},{"date":"2015-02-27","close":42.85614013671875},{"date":"2015-03-31","close":44.42987823486328},{"date":"2015-04-30","close":40.9951057434082},{"date":"2015-05-29","close":41.53592300415039},{"date":"2015-06-30","close":38.799320220947266},{"date":"2015-07-31","close":42.08193588256836},{"date":"2015-08-31","close":39.313777923583984},{"date":"2015-09-30","close":41.19626998901367},{"date":"2015-10-30","close":45.047428131103516},{"date":"2015-11-30","close":44.998653411865234},{"date":"2015-12-31","close":45.492835998535156},{"date":"2016-01-29","close":48.344486236572266},{"date":"2016-02-29","close":47.47114181518555},{"date":"2016-03-31","close":50.343101501464844},{"date":"2016-04-29","close":49.56962203979492},{"date":"2016-05-31","close":51.853843688964844},{"date":"2016-06-30","close":56.68045425415039},{"date":"2016-07-29","close":57.492801666259766},{"date":"2016-08-31","close":54.86133575439453},{"date":"2016-09-30","close":52.78376770019531},{"date":"2016-10-31","close":49.09183120727539},{"date":"2016-11-30","close":45.863399505615234},{"date":"2016-12-30","close":47.311222076416016},{"date":"2017-01-31","close":47.84644317626953},{"date":"2017-02-28","close":48.62355041503906},{"date":"2017-03-31","close":45.886531829833984},{"date":"2017-04-28","close":43.66788864135742},{"date":"2017-05-31","close":42.437747955322266},{"date":"2017-06-30","close":43.678932189941406},{"date":"2017-07-31","close":46.175289154052734},{"date":"2017-08-31","close":45.218502044677734},{"date":"2017-09-29","close":43.615604400634766},{"date":"2017-10-31","close":43.27112579345703},{"date":"2017-11-30","close":48.05097198486328},{"date":"2017-12-29","close":49.02177047729492},{"date":"2018-01-31","close":44.578765869140625},{"date":"2018-02-28","close":41.57638168334961},{"date":"2018-03-29","close":42.198848724365234},{"date":"2018-04-30","close":42.105838775634766},{"date":"2018-05-31","close":41.958499908447266},{"date":"2018-06-29","close":44.84820556640625},{"date":"2018-07-31","close":45.96796417236328},{"date":"2018-08-31","close":48.12677001953125},{"date":"2018-09-28","close":47.13551330566406},{"date":"2018-10-31","close":46.18070983886719},{"date":"2018-11-30","close":46.79878616333008},{"date":"2018-12-31","close":43.137794494628906},{"date":"2019-01-31","close":47.78386306762695},{"date":"2019-02-28","close":48.39419937133789},{"date":"2019-03-29","close":50.055538177490234},{"date":"2019-04-30","close":49.81821823120117},{"date":"2019-05-31","close":49.36246871948242},{"date":"2019-06-28","close":49.946189880371094},{"date":"2019-07-31","close":49.916263580322266},{"date":"2019-08-30","close":48.71171951293945},{"date":"2019-09-30","close":52.472137451171875},{"date":"2019-10-31","close":50.77316665649414},{"date":"2019-11-29","close":49.554039001464844},{"date":"2019-12-31","close":48.068336486816406},{"date":"2020-01-31","close":47.26833724975586},{"date":"2020-02-28","close":44.17387771606445},{"date":"2020-03-31","close":29.554367065429688},{"date":"2020-04-30","close":33.76871871948242},{"date":"2020-05-29","close":33.45256805419922},{"date":"2020-06-30","close":35.876102447509766},{"date":"2020-07-31","close":32.076629638671875},{"date":"2020-08-31","close":31.473499298095703},{"date":"2020-09-30","close":30.134031295776367},{"date":"2020-10-30","close":28.208049774169922},{"date":"2020-11-30","close":36.12596893310547},{"date":"2020-12-31","close":36.598392486572266},{"date":"2021-01-29","close":37.87480163574219},{"date":"2021-02-26","close":43.975868225097656},{"date":"2021-03-31","close":45.98916244506836},{"date":"2021-04-30","close":51.62529754638672},{"date":"2021-05-28","close":52.38758850097656},{"date":"2021-06-30","close":52.415069580078125},{"date":"2021-07-30","close":53.511314392089844},{"date":"2021-08-31","close":56.13738250732422},{"date":"2021-09-30","close":55.567832946777344},{"date":"2021-10-29","close":58.109771728515625},{"date":"2021-11-30","close":57.226688385009766},{"date":"2021-12-31","close":62.73238754272461},{"date":"2022-01-31","close":59.7352294921875},{"date":"2022-02-28","close":54.856510162353516},{"date":"2022-03-31","close":59.95449447631836},{"date":"2022-04-29","close":57.845096588134766},{"date":"2022-05-31","close":57.324031829833984},{"date":"2022-06-30","close":50.39459228515625},{"date":"2022-07-29","close":54.744956970214844},{"date":"2022-08-31","close":51.69459915161133},{"date":"2022-09-30","close":46.23899841308594},{"date":"2022-10-31","close":51.95769119262695},{"date":"2022-11-30","close":57.040985107421875},{"date":"2022-12-30","close":54.2040901184082},{"date":"2023-01-31","close":57.785888671875},{"date":"2023-02-28","close":54.550994873046875},{"date":"2023-03-31","close":53.652191162109375},{"date":"2023-04-28","close":53.87143325805664},{"date":"2023-05-31","close":49.34632873535156},{"date":"2023-06-30","close":54.75370407104492},{"date":"2023-07-31","close":58.086612701416016},{"date":"2023-08-31","close":55.134864807128906},{"date":"2023-09-29","close":53.22633743286133},{"date":"2023-10-31","close":53.96062469482422},{"date":"2023-11-30","close":56.217185974121094},{"date":"2023-12-29","close":60.62827682495117},{"date":"2024-01-31","close":56.710060119628906},{"date":"2024-02-29","close":56.058528900146484},{"date":"2024-03-28","close":55.399879455566406},{"date":"2024-04-30","close":54.17405700683594},{"date":"2024-05-31","close":56.168304443359375},{"date":"2024-06-28","close":57.5362663269043},{"date":"2024-07-31","close":62.29086685180664},{"date":"2024-08-30","close":67.23973846435547},{"date":"2024-09-30","close":67.42113494873047},{"date":"2024-10-31","close":66.68372344970703},{"date":"2024-11-29","close":70.55742645263672},{"date":"2024-12-31","close":69.65953063964844},{"date":"2025-01-31","close":67.69025421142578},{"date":"2025-02-28","close":72.26951599121094},{"date":"2025-03-31","close":70.17050170898438},{"date":"2025-04-30","close":68.66738891601562},{"date":"2025-05-30","close":68.63884735107422},{"date":"2025-06-30","close":68.4274673461914},{"date":"2025-07-31","close":68.59078216552734},{"date":"2025-08-29","close":69.64749908447266},{"date":"2025-09-30","close":70.72339630126953},{"date":"2025-10-31","close":66.89132690429688},{"date":"2025-11-28","close":69.03534698486328},{"date":"2025-12-31","close":67.72352600097656},{"date":"2026-01-30","close":71.49085998535156},{"date":"2026-02-27","close":77.50483703613281},{"date":"2026-03-31","close":74.95207214355469},{"date":"2026-04-30","close":77.12157440185547},{"date":"2026-05-29","close":76.62625122070312},{"date":"2026-06-30","close":79.73999786376953},{"date":"2026-07-31","close":80.29000091552734},{"date":"2026-08-31","close":74.7699966430664},{"date":"2026-09-04","close":75.26000213623047}],"REGN":[{"date":"2014-01-31","close":286.2259521484375},{"date":"2014-02-28","close":329.7762145996094},{"date":"2014-03-31","close":297.8201904296875},{"date":"2014-04-30","close":294.4579772949219},{"date":"2014-05-30","close":304.4454345703125},{"date":"2014-06-30","close":280.15606689453125},{"date":"2014-07-31","close":313.6296081542969},{"date":"2014-08-29","close":347.589111328125},{"date":"2014-09-30","close":357.56671142578125},{"date":"2014-10-31","close":390.4947204589844},{"date":"2014-11-28","close":412.70135498046875},{"date":"2014-12-31","close":406.88934326171875},{"date":"2015-01-30","close":413.2468566894531},{"date":"2015-02-27","close":410.4499206542969},{"date":"2015-03-31","close":447.7815856933594},{"date":"2015-04-30","close":453.71258544921875},{"date":"2015-05-29","close":508.36126708984375},{"date":"2015-06-30","close":505.9511413574219},{"date":"2015-07-31","close":549.12451171875},{"date":"2015-08-31","close":509.2935791015625},{"date":"2015-09-30","close":461.3296813964844},{"date":"2015-10-30","close":552.823974609375},{"date":"2015-11-30","close":540.0396728515625},{"date":"2015-12-31","close":538.4229736328125},{"date":"2016-01-29","close":416.6487121582031},{"date":"2016-02-29","close":380.8741760253906},{"date":"2016-03-31","close":357.48736572265625},{"date":"2016-04-29","close":373.62408447265625},{"date":"2016-05-31","close":395.6620788574219},{"date":"2016-06-30","close":346.3692321777344},{"date":"2016-07-29","close":421.6375732421875},{"date":"2016-08-31","close":389.3343200683594},{"date":"2016-09-30","close":398.72674560546875},{"date":"2016-10-31","close":342.19366455078125},{"date":"2016-11-30","close":376.1333923339844},{"date":"2016-12-30","close":364.0828857421875},{"date":"2017-01-31","close":356.3468017578125},{"date":"2017-02-28","close":370.4403991699219},{"date":"2017-03-31","close":384.3356018066406},{"date":"2017-04-28","close":385.3076171875},{"date":"2017-05-31","close":455.2994689941406},{"date":"2017-06-30","close":487.1167297363281},{"date":"2017-07-31","close":487.5927734375},{"date":"2017-08-31","close":492.8294982910156},{"date":"2017-09-29","close":443.4573059082031},{"date":"2017-10-31","close":399.32183837890625},{"date":"2017-11-30","close":358.8957214355469},{"date":"2017-12-29","close":372.88018798828125},{"date":"2018-01-31","close":363.646484375},{"date":"2018-02-28","close":317.8150329589844},{"date":"2018-03-29","close":341.5390625},{"date":"2018-04-30","close":301.1922912597656},{"date":"2018-05-31","close":297.85986328125},{"date":"2018-06-29","close":342.1639404296875},{"date":"2018-07-31","close":364.995361328125},{"date":"2018-08-31","close":403.4179992675781},{"date":"2018-09-28","close":400.730224609375},{"date":"2018-10-31","close":336.46099853515625},{"date":"2018-11-30","close":362.6546936035156},{"date":"2018-12-31","close":370.4403991699219},{"date":"2019-01-31","close":425.7535400390625},{"date":"2019-02-28","close":427.2114562988281},{"date":"2019-03-29","close":407.25628662109375},{"date":"2019-04-30","close":340.3291015625},{"date":"2019-05-31","close":299.2483825683594},{"date":"2019-06-28","close":310.4360046386719},{"date":"2019-07-31","close":302.2635192871094},{"date":"2019-08-30","close":287.6739501953125},{"date":"2019-09-30","close":275.1275939941406},{"date":"2019-10-31","close":303.77105712890625},{"date":"2019-11-29","close":365.97723388671875},{"date":"2019-12-31","close":372.4042053222656},{"date":"2020-01-31","close":335.17169189453125},{"date":"2020-02-28","close":440.9281921386719},{"date":"2020-03-31","close":484.29010009765625},{"date":"2020-04-30","close":521.5721435546875},{"date":"2020-05-29","close":607.7901000976562},{"date":"2020-06-30","close":618.5411987304688},{"date":"2020-07-31","close":626.8922729492188},{"date":"2020-08-31","close":614.8516845703125},{"date":"2020-09-30","close":555.1944580078125},{"date":"2020-10-30","close":539.1072998046875},{"date":"2020-11-30","close":511.8028564453125},{"date":"2020-12-31","close":479.1524963378906},{"date":"2021-01-29","close":499.7126770019531},{"date":"2021-02-26","close":446.87908935546875},{"date":"2021-03-31","close":469.2641906738281},{"date":"2021-04-30","close":477.3573303222656},{"date":"2021-05-28","close":498.314208984375},{"date":"2021-06-30","close":553.964599609375},{"date":"2021-07-30","close":569.9030151367188},{"date":"2021-08-31","close":667.8836669921875},{"date":"2021-09-30","close":600.2225341796875},{"date":"2021-10-29","close":634.6978149414062},{"date":"2021-11-30","close":631.3157958984375},{"date":"2021-12-31","close":626.3466796875},{"date":"2022-01-31","close":603.6046142578125},{"date":"2022-02-28","close":613.2945556640625},{"date":"2022-03-31","close":692.6986694335938},{"date":"2022-04-29","close":653.7107543945312},{"date":"2022-05-31","close":659.294677734375},{"date":"2022-06-30","close":586.28759765625},{"date":"2022-07-29","close":576.9249877929688},{"date":"2022-08-31","close":576.3001098632812},{"date":"2022-09-30","close":683.2269897460938},{"date":"2022-10-31","close":742.6163940429688},{"date":"2022-11-30","close":745.5423583984375},{"date":"2022-12-30","close":715.5797729492188},{"date":"2023-01-31","close":752.2567749023438},{"date":"2023-02-28","close":754.1908569335938},{"date":"2023-03-31","close":814.9391479492188},{"date":"2023-04-28","close":795.2219848632812},{"date":"2023-05-31","close":729.5344848632812},{"date":"2023-06-30","close":712.6538696289062},{"date":"2023-07-31","close":735.8324584960938},{"date":"2023-08-31","close":819.7195434570312},{"date":"2023-09-29","close":816.2186889648438},{"date":"2023-10-31","close":773.5014038085938},{"date":"2023-11-30","close":817.0615844726562},{"date":"2023-12-29","close":871.09521484375},{"date":"2024-01-31","close":935.0569458007812},{"date":"2024-02-29","close":958.1760864257812},{"date":"2024-03-28","close":954.6055297851562},{"date":"2024-04-30","close":883.3638916015625},{"date":"2024-05-31","close":972.1307373046875},{"date":"2024-06-28","close":1042.420166015625},{"date":"2024-07-31","close":1070.3494873046875},{"date":"2024-08-30","close":1174.9852294921875},{"date":"2024-09-30","close":1042.6285400390625},{"date":"2024-10-31","close":831.333740234375},{"date":"2024-11-29","close":744.0744018554688},{"date":"2024-12-31","close":706.4947509765625},{"date":"2025-01-31","close":667.4671630859375},{"date":"2025-02-28","close":693.9066162109375},{"date":"2025-03-31","close":629.8428955078125},{"date":"2025-04-30","close":594.6182250976562},{"date":"2025-05-30","close":487.60791015625},{"date":"2025-06-30","close":522.1387329101562},{"date":"2025-07-31","close":542.4872436523438},{"date":"2025-08-29","close":578.4121704101562},{"date":"2025-09-30","close":560.0546875},{"date":"2025-10-31","close":649.23193359375},{"date":"2025-11-28","close":778.0904541015625},{"date":"2025-12-31","close":769.7929077148438},{"date":"2026-01-30","close":739.4547729492188},{"date":"2026-02-27","close":780.5042114257812},{"date":"2026-03-31","close":771.4877319335938},{"date":"2026-04-30","close":706.0054931640625},{"date":"2026-05-29","close":614.780029296875},{"date":"2026-06-30","close":623.5399780273438},{"date":"2026-07-31","close":761.7405395507812},{"date":"2026-08-31","close":799.0800170898438},{"date":"2026-09-04","close":827.719970703125}],"RF":[{"date":"2014-01-31","close":6.7634968757629395},{"date":"2014-02-28","close":7.076066017150879},{"date":"2014-03-31","close":7.409219741821289},{"date":"2014-04-30","close":6.762328147888184},{"date":"2014-05-30","close":6.795674800872803},{"date":"2014-06-30","close":7.115198135375977},{"date":"2014-07-31","close":6.793606281280518},{"date":"2014-08-29","close":6.800308704376221},{"date":"2014-09-30","close":6.760412216186523},{"date":"2014-10-31","close":6.686341285705566},{"date":"2014-11-28","close":6.78061056137085},{"date":"2014-12-31","close":7.144738674163818},{"date":"2015-01-30","close":5.886288642883301},{"date":"2015-02-27","close":6.501981258392334},{"date":"2015-03-31","close":6.427380084991455},{"date":"2015-04-30","close":6.685832977294922},{"date":"2015-05-29","close":6.862671375274658},{"date":"2015-06-30","close":7.086615085601807},{"date":"2015-07-31","close":7.10713529586792},{"date":"2015-08-31","close":6.559906959533691},{"date":"2015-09-30","close":6.202255725860596},{"date":"2015-10-30","close":6.436302185058594},{"date":"2015-11-30","close":6.980116844177246},{"date":"2015-12-31","close":6.649783611297607},{"date":"2016-01-29","close":5.624612331390381},{"date":"2016-02-29","close":5.20899772644043},{"date":"2016-03-31","close":5.47841739654541},{"date":"2016-04-29","close":6.546184062957764},{"date":"2016-05-31","close":6.860233306884766},{"date":"2016-06-30","close":5.978555679321289},{"date":"2016-07-29","close":6.442227363586426},{"date":"2016-08-31","close":7.004254341125488},{"date":"2016-09-30","close":6.979875087738037},{"date":"2016-10-31","close":7.573904991149902},{"date":"2016-11-30","close":9.575230598449707},{"date":"2016-12-30","close":10.201682090759277},{"date":"2017-01-31","close":10.237205505371094},{"date":"2017-02-28","close":10.84816837310791},{"date":"2017-03-31","close":10.366642951965332},{"date":"2017-04-28","close":9.810135841369629},{"date":"2017-05-31","close":9.874350547790527},{"date":"2017-06-30","close":10.499564170837402},{"date":"2017-07-31","close":10.470876693725586},{"date":"2017-08-31","close":10.119455337524414},{"date":"2017-09-29","close":10.995357513427734},{"date":"2017-10-31","close":11.175849914550781},{"date":"2017-11-30","close":11.977216720581055},{"date":"2017-12-29","close":12.542640686035156},{"date":"2018-01-31","close":13.958037376403809},{"date":"2018-02-28","close":14.088693618774414},{"date":"2018-03-29","close":13.547598838806152},{"date":"2018-04-30","close":13.63509750366211},{"date":"2018-05-31","close":13.299691200256348},{"date":"2018-06-29","close":13.025179862976074},{"date":"2018-07-31","close":13.63321590423584},{"date":"2018-08-31","close":14.255902290344238},{"date":"2018-09-28","close":13.537846565246582},{"date":"2018-10-31","close":12.519736289978027},{"date":"2018-11-30","close":12.13610553741455},{"date":"2018-12-31","close":9.960638999938965},{"date":"2019-01-31","close":11.293190002441406},{"date":"2019-02-28","close":12.208853721618652},{"date":"2019-03-29","close":10.628211975097656},{"date":"2019-04-30","close":11.664745330810547},{"date":"2019-05-31","close":10.387855529785156},{"date":"2019-06-28","close":11.333565711975098},{"date":"2019-07-31","close":12.08458423614502},{"date":"2019-08-30","close":11.090810775756836},{"date":"2019-09-30","close":12.131357192993164},{"date":"2019-10-31","close":12.346070289611816},{"date":"2019-11-29","close":12.760163307189941},{"date":"2019-12-31","close":13.282344818115234},{"date":"2020-01-31","close":12.051636695861816},{"date":"2020-02-28","close":10.464879989624023},{"date":"2020-03-31","close":7.017805099487305},{"date":"2020-04-30","close":8.410411834716797},{"date":"2020-05-29","close":8.848535537719727},{"date":"2020-06-30","close":8.810826301574707},{"date":"2020-07-31","close":8.604817390441895},{"date":"2020-08-31","close":9.159456253051758},{"date":"2020-09-30","close":9.257390975952148},{"date":"2020-10-30","close":10.678516387939453},{"date":"2020-11-30","close":12.260224342346191},{"date":"2020-12-31","close":13.067950248718262},{"date":"2021-01-29","close":13.78944206237793},{"date":"2021-02-26","close":16.72405242919922},{"date":"2021-03-31","close":16.872976303100586},{"date":"2021-04-30","close":17.80401039123535},{"date":"2021-05-28","close":19.118894577026367},{"date":"2021-06-30","close":16.591571807861328},{"date":"2021-07-30","close":15.826942443847656},{"date":"2021-08-31","close":16.797115325927734},{"date":"2021-09-30","close":17.66985511779785},{"date":"2021-10-29","close":19.635013580322266},{"date":"2021-11-30","close":18.863880157470703},{"date":"2021-12-31","close":18.215961456298828},{"date":"2022-01-31","close":19.16853904724121},{"date":"2022-02-28","close":20.213027954101562},{"date":"2022-03-31","close":18.742259979248047},{"date":"2022-04-29","close":17.44562339782715},{"date":"2022-05-31","close":18.599124908447266},{"date":"2022-06-30","close":15.912117958068848},{"date":"2022-07-29","close":17.97433090209961},{"date":"2022-08-31","close":18.390167236328125},{"date":"2022-09-30","close":17.19099235534668},{"date":"2022-10-31","close":18.801311492919922},{"date":"2022-11-30","close":19.880563735961914},{"date":"2022-12-30","close":18.639848709106445},{"date":"2023-01-31","close":20.35167121887207},{"date":"2023-02-28","close":20.161470413208008},{"date":"2023-03-31","close":16.195026397705078},{"date":"2023-04-28","close":15.933253288269043},{"date":"2023-05-31","close":15.069404602050781},{"date":"2023-06-30","close":15.731504440307617},{"date":"2023-07-31","close":17.98264503479004},{"date":"2023-08-31","close":16.402433395385742},{"date":"2023-09-29","close":15.382868766784668},{"date":"2023-10-31","close":12.994946479797363},{"date":"2023-11-30","close":14.917804718017578},{"date":"2023-12-29","close":17.579282760620117},{"date":"2024-01-31","close":16.93525505065918},{"date":"2024-02-29","close":17.1202335357666},{"date":"2024-03-28","close":19.334932327270508},{"date":"2024-04-30","close":17.708372116088867},{"date":"2024-05-31","close":17.781888961791992},{"date":"2024-06-28","close":18.647253036499023},{"date":"2024-07-31","close":20.815322875976562},{"date":"2024-08-30","close":21.79235076904297},{"date":"2024-09-30","close":21.94283676147461},{"date":"2024-10-31","close":22.450727462768555},{"date":"2024-11-29","close":25.63916778564453},{"date":"2024-12-31","close":22.326295852661133},{"date":"2025-01-31","close":23.389448165893555},{"date":"2025-02-28","close":22.506649017333984},{"date":"2025-03-31","close":20.84695053100586},{"date":"2025-04-30","close":19.58059310913086},{"date":"2025-05-30","close":20.56873893737793},{"date":"2025-06-30","close":22.830427169799805},{"date":"2025-07-31","close":24.587358474731445},{"date":"2025-08-29","close":26.58696174621582},{"date":"2025-09-30","close":25.846939086914062},{"date":"2025-10-31","close":23.719982147216797},{"date":"2025-11-28","close":24.945188522338867},{"date":"2025-12-31","close":26.841951370239258},{"date":"2026-01-30","close":28.228620529174805},{"date":"2026-02-27","close":27.565000534057617},{"date":"2026-03-31","close":26.1200008392334},{"date":"2026-04-30","close":28.549999237060547},{"date":"2026-05-29","close":28},{"date":"2026-06-30","close":30.200000762939453},{"date":"2026-07-31","close":30.639257431030273},{"date":"2026-08-31","close":29.579999923706055},{"date":"2026-09-04","close":30.420000076293945}],"RJF":[{"date":"2014-01-31","close":28.3361759185791},{"date":"2014-02-28","close":29.377010345458984},{"date":"2014-03-31","close":31.223846435546875},{"date":"2014-04-30","close":27.7458553314209},{"date":"2014-05-30","close":27.02010726928711},{"date":"2014-06-30","close":28.41088104248047},{"date":"2014-07-31","close":28.534090042114258},{"date":"2014-08-29","close":30.60064697265625},{"date":"2014-09-30","close":30.0947322845459},{"date":"2014-10-31","close":31.527009963989258},{"date":"2014-11-28","close":31.622509002685547},{"date":"2014-12-31","close":32.2792854309082},{"date":"2015-01-30","close":29.64802360534668},{"date":"2015-02-27","close":32.18913269042969},{"date":"2015-03-31","close":32.093414306640625},{"date":"2015-04-30","close":31.952116012573242},{"date":"2015-05-29","close":32.85081481933594},{"date":"2015-06-30","close":33.77558135986328},{"date":"2015-07-31","close":33.44678497314453},{"date":"2015-08-31","close":30.03975486755371},{"date":"2015-09-30","close":28.23965835571289},{"date":"2015-10-30","close":31.35780143737793},{"date":"2015-11-30","close":33.417598724365234},{"date":"2015-12-31","close":33.09708023071289},{"date":"2016-01-29","close":25.012649536132812},{"date":"2016-02-29","close":25.02977180480957},{"date":"2016-03-31","close":27.296571731567383},{"date":"2016-04-29","close":29.910993576049805},{"date":"2016-05-31","close":32.147003173828125},{"date":"2016-06-30","close":28.38556480407715},{"date":"2016-07-29","close":31.60988426208496},{"date":"2016-08-31","close":33.492652893066406},{"date":"2016-09-30","close":33.632503509521484},{"date":"2016-10-31","close":34.73606872558594},{"date":"2016-11-30","close":41.56539535522461},{"date":"2016-12-30","close":40.148704528808594},{"date":"2017-01-31","close":43.42922592163086},{"date":"2017-02-28","close":45.53315734863281},{"date":"2017-03-31","close":44.33023452758789},{"date":"2017-04-28","close":43.31875991821289},{"date":"2017-05-31","close":42.01082992553711},{"date":"2017-06-30","close":46.7596435546875},{"date":"2017-07-31","close":48.4908447265625},{"date":"2017-08-31","close":45.65216064453125},{"date":"2017-09-29","close":49.28354263305664},{"date":"2017-10-31","close":49.54654312133789},{"date":"2017-11-30","close":51.603675842285156},{"date":"2017-12-29","close":52.18809127807617},{"date":"2018-01-31","close":56.48971939086914},{"date":"2018-02-28","close":54.33302688598633},{"date":"2018-03-29","close":52.54874801635742},{"date":"2018-04-30","close":52.74858474731445},{"date":"2018-05-31","close":56.75102233886719},{"date":"2018-06-29","close":52.68809509277344},{"date":"2018-07-31","close":54.00898361206055},{"date":"2018-08-31","close":54.86402893066406},{"date":"2018-09-28","close":54.45637893676758},{"date":"2018-10-31","close":45.36946487426758},{"date":"2018-11-30","close":47.167903900146484},{"date":"2018-12-31","close":44.02062225341797},{"date":"2019-01-31","close":47.84204864501953},{"date":"2019-02-28","close":49.078208923339844},{"date":"2019-03-29","close":47.99268341064453},{"date":"2019-04-30","close":54.653533935546875},{"date":"2019-05-31","close":49.287837982177734},{"date":"2019-06-28","close":50.67247772216797},{"date":"2019-07-31","close":48.347110748291016},{"date":"2019-08-30","close":47.05257797241211},{"date":"2019-09-30","close":49.62105941772461},{"date":"2019-10-31","close":50.24086380004883},{"date":"2019-11-29","close":54.05000686645508},{"date":"2019-12-31","close":54.0554313659668},{"date":"2020-01-31","close":55.24578094482422},{"date":"2020-02-28","close":50.532691955566406},{"date":"2020-03-31","close":38.408721923828125},{"date":"2020-04-30","close":40.0617561340332},{"date":"2020-05-29","close":42.103736877441406},{"date":"2020-06-30","close":42.05775451660156},{"date":"2020-07-31","close":42.45492935180664},{"date":"2020-08-31","close":46.2678108215332},{"date":"2020-09-30","close":44.687835693359375},{"date":"2020-10-30","close":46.94801330566406},{"date":"2020-11-30","close":55.85980224609375},{"date":"2020-12-31","close":58.75872802734375},{"date":"2021-01-29","close":61.62636184692383},{"date":"2021-02-26","close":71.99302673339844},{"date":"2021-03-31","close":75.82301330566406},{"date":"2021-04-30","close":80.9084243774414},{"date":"2021-05-28","close":82.02819061279297},{"date":"2021-06-30","close":80.60519409179688},{"date":"2021-07-30","close":80.34459686279297},{"date":"2021-08-31","close":86.81038665771484},{"date":"2021-09-30","close":86.13134002685547},{"date":"2021-10-29","close":92.02088165283203},{"date":"2021-11-30","close":91.74087524414062},{"date":"2021-12-31","close":93.71028900146484},{"date":"2022-01-31","close":99.1515884399414},{"date":"2022-02-28","close":102.69171905517578},{"date":"2022-03-31","close":102.93521881103516},{"date":"2022-04-29","close":91.55850982666016},{"date":"2022-05-31","close":92.52613067626953},{"date":"2022-06-30","close":84.31365966796875},{"date":"2022-07-29","close":92.85724639892578},{"date":"2022-08-31","close":98.42093658447266},{"date":"2022-09-30","close":93.51081085205078},{"date":"2022-10-31","close":111.79280090332031},{"date":"2022-11-30","close":110.61943817138672},{"date":"2022-12-30","close":101.50416564941406},{"date":"2023-01-31","close":107.12796783447266},{"date":"2023-02-28","close":103.03359985351562},{"date":"2023-03-31","close":89.00909423828125},{"date":"2023-04-28","close":86.39425659179688},{"date":"2023-05-31","close":86.22248840332031},{"date":"2023-06-30","close":99.4322738647461},{"date":"2023-07-31","close":105.46893310546875},{"date":"2023-08-31","close":100.21800231933594},{"date":"2023-09-29","close":96.63436889648438},{"date":"2023-10-31","close":91.83296966552734},{"date":"2023-11-30","close":101.17598724365234},{"date":"2023-12-29","close":107.71598815917969},{"date":"2024-01-31","close":106.44078063964844},{"date":"2024-02-29","close":116.23666381835938},{"date":"2024-03-28","close":124.50153350830078},{"date":"2024-04-30","close":118.27742004394531},{"date":"2024-05-31","close":119.00453186035156},{"date":"2024-06-28","close":119.83829498291016},{"date":"2024-07-31","close":112.87139892578125},{"date":"2024-08-30","close":116.34510803222656},{"date":"2024-09-30","close":119.15718078613281},{"date":"2024-10-31","close":144.7543487548828},{"date":"2024-11-29","close":165.3219451904297},{"date":"2024-12-31","close":151.69808959960938},{"date":"2025-01-31","close":165.07196044921875},{"date":"2025-02-28","close":151.54132080078125},{"date":"2025-03-31","close":136.1001434326172},{"date":"2025-04-30","close":134.7529754638672},{"date":"2025-05-30","close":144.52708435058594},{"date":"2025-06-30","close":150.81045532226562},{"date":"2025-07-31","close":164.87835693359375},{"date":"2025-08-29","close":167.15721130371094},{"date":"2025-09-30","close":170.274658203125},{"date":"2025-10-31","close":156.98707580566406},{"date":"2025-11-28","close":154.87966918945312},{"date":"2025-12-31","close":158.88671875},{"date":"2026-01-30","close":164.6544952392578},{"date":"2026-02-27","close":151.96737670898438},{"date":"2026-03-31","close":143.7376251220703},{"date":"2026-04-30","close":157.75765991210938},{"date":"2026-05-29","close":142.90061950683594},{"date":"2026-06-30","close":151.489990234375},{"date":"2026-07-31","close":175.97999572753906},{"date":"2026-08-31","close":178.1699981689453},{"date":"2026-09-04","close":178.2899932861328}],"RL":[{"date":"2014-01-31","close":124.28327178955078},{"date":"2014-02-28","close":127.6025161743164},{"date":"2014-03-31","close":127.85177612304688},{"date":"2014-04-30","close":120.25680541992188},{"date":"2014-05-30","close":121.9331283569336},{"date":"2014-06-30","close":128.02601623535156},{"date":"2014-07-31","close":124.17780303955078},{"date":"2014-08-29","close":134.8061065673828},{"date":"2014-09-30","close":131.59307861328125},{"date":"2014-10-31","close":131.68092346191406},{"date":"2014-11-28","close":147.7056884765625},{"date":"2014-12-31","close":148.28363037109375},{"date":"2015-01-30","close":133.65232849121094},{"date":"2015-02-27","close":110.04351806640625},{"date":"2015-03-31","close":105.70576477050781},{"date":"2015-04-30","close":107.2411117553711},{"date":"2015-05-29","close":104.82151794433594},{"date":"2015-06-30","close":106.77962493896484},{"date":"2015-07-31","close":101.56004333496094},{"date":"2015-08-31","close":89.70101928710938},{"date":"2015-09-30","close":95.75786590576172},{"date":"2015-10-30","close":89.76895141601562},{"date":"2015-11-30","close":100.66084289550781},{"date":"2015-12-31","close":90.75457000732422},{"date":"2016-01-29","close":91.5849380493164},{"date":"2016-02-29","close":73.88665008544922},{"date":"2016-03-31","close":78.77230834960938},{"date":"2016-04-29","close":76.2763900756836},{"date":"2016-05-31","close":77.19292449951172},{"date":"2016-06-30","close":73.7582015991211},{"date":"2016-07-29","close":80.72908782958984},{"date":"2016-08-31","close":85.28034210205078},{"date":"2016-09-30","close":83.66676330566406},{"date":"2016-10-31","close":81.15193939208984},{"date":"2016-11-30","close":86.5372543334961},{"date":"2016-12-30","close":75.13301849365234},{"date":"2017-01-31","close":73.56078338623047},{"date":"2017-02-28","close":65.9909439086914},{"date":"2017-03-31","close":68.31420135498047},{"date":"2017-04-28","close":67.56095123291016},{"date":"2017-05-31","close":56.747169494628906},{"date":"2017-06-30","close":62.19572830200195},{"date":"2017-07-31","close":63.75482940673828},{"date":"2017-08-31","close":74.07022094726562},{"date":"2017-09-29","close":74.82676696777344},{"date":"2017-10-31","close":75.79293060302734},{"date":"2017-11-30","close":80.64070892333984},{"date":"2017-12-29","close":88.30581665039062},{"date":"2018-01-31","close":97.35016632080078},{"date":"2018-02-28","close":90.13682556152344},{"date":"2018-03-29","close":95.64894104003906},{"date":"2018-04-30","close":93.98065948486328},{"date":"2018-05-31","close":115.1380615234375},{"date":"2018-06-29","close":108.09095001220703},{"date":"2018-07-31","close":116.05244445800781},{"date":"2018-08-31","close":114.18673706054688},{"date":"2018-09-28","close":118.80232238769531},{"date":"2018-10-31","close":111.94452667236328},{"date":"2018-11-30","close":96.21649932861328},{"date":"2018-12-31","close":89.90997314453125},{"date":"2019-01-31","close":100.92930603027344},{"date":"2019-02-28","close":108.77666473388672},{"date":"2019-03-29","close":113.26074981689453},{"date":"2019-04-30","close":114.9201889038086},{"date":"2019-05-31","close":91.81910705566406},{"date":"2019-06-28","close":99.80317687988281},{"date":"2019-07-31","close":91.5792465209961},{"date":"2019-08-30","close":77.61785888671875},{"date":"2019-09-30","close":84.5008316040039},{"date":"2019-10-31","close":85.02301788330078},{"date":"2019-11-29","close":95.00701141357422},{"date":"2019-12-31","close":104.35853576660156},{"date":"2020-01-31","close":101.04668426513672},{"date":"2020-02-28","close":93.9333724975586},{"date":"2020-03-31","close":60.0828857421875},{"date":"2020-04-30","close":66.3311996459961},{"date":"2020-05-29","close":67.88655853271484},{"date":"2020-06-30","close":65.19841003417969},{"date":"2020-07-31","close":64.10157775878906},{"date":"2020-08-31","close":61.880943298339844},{"date":"2020-09-30","close":61.107784271240234},{"date":"2020-10-30","close":60.10085678100586},{"date":"2020-11-30","close":77.09272003173828},{"date":"2020-12-31","close":93.2664566040039},{"date":"2021-01-29","close":90.8480224609375},{"date":"2021-02-26","close":105.25965118408203},{"date":"2021-03-31","close":110.72582244873047},{"date":"2021-04-30","close":119.83308410644531},{"date":"2021-05-28","close":111.55294799804688},{"date":"2021-06-30","close":106.52840423583984},{"date":"2021-07-30","close":102.64920806884766},{"date":"2021-08-31","close":105.00926971435547},{"date":"2021-09-30","close":101.0204086303711},{"date":"2021-10-29","close":115.6949234008789},{"date":"2021-11-30","close":105.56924438476562},{"date":"2021-12-31","close":108.80332946777344},{"date":"2022-01-31","close":101.46187591552734},{"date":"2022-02-28","close":120.86814880371094},{"date":"2022-03-31","close":104.4421157836914},{"date":"2022-04-29","close":96.06388854980469},{"date":"2022-05-31","close":93.07168579101562},{"date":"2022-06-30","close":83.22100830078125},{"date":"2022-07-29","close":91.55704498291016},{"date":"2022-08-31","close":84.780517578125},{"date":"2022-09-30","close":79.50959777832031},{"date":"2022-10-31","close":86.77433013916016},{"date":"2022-11-30","close":105.90045928955078},{"date":"2022-12-30","close":99.65582275390625},{"date":"2023-01-31","close":116.80110931396484},{"date":"2023-02-28","close":111.46327209472656},{"date":"2023-03-31","close":110.7419662475586},{"date":"2023-04-28","close":108.9574966430664},{"date":"2023-05-31","close":100.90836334228516},{"date":"2023-06-30","close":117.7586669921875},{"date":"2023-07-31","close":125.42778778076172},{"date":"2023-08-31","close":111.38843536376953},{"date":"2023-09-29","close":111.598876953125},{"date":"2023-10-31","close":108.17658996582031},{"date":"2023-11-30","close":124.37472534179688},{"date":"2023-12-29","close":139.3389892578125},{"date":"2024-01-31","close":138.8268585205078},{"date":"2024-02-29","close":179.652587890625},{"date":"2024-03-28","close":182.17764282226562},{"date":"2024-04-30","close":158.77474975585938},{"date":"2024-05-31","close":181.32383728027344},{"date":"2024-06-28","close":170.65577697753906},{"date":"2024-07-31","close":171.17245483398438},{"date":"2024-08-30","close":166.95135498046875},{"date":"2024-09-30","close":189.78488159179688},{"date":"2024-10-31","close":193.7593231201172},{"date":"2024-11-29","close":226.52406311035156},{"date":"2024-12-31","close":226.91769409179688},{"date":"2025-01-31","close":245.30844116210938},{"date":"2025-02-28","close":266.3714294433594},{"date":"2025-03-31","close":217.65528869628906},{"date":"2025-04-30","close":221.8064422607422},{"date":"2025-05-30","close":272.9417419433594},{"date":"2025-06-30","close":271.35296630859375},{"date":"2025-07-31","close":295.56182861328125},{"date":"2025-08-29","close":293.7612609863281},{"date":"2025-09-30","close":311.15167236328125},{"date":"2025-10-31","close":317.204833984375},{"date":"2025-11-28","close":364.5086975097656},{"date":"2025-12-31","close":351.782470703125},{"date":"2026-01-30","close":351.5835266113281},{"date":"2026-02-27","close":360.72601318359375},{"date":"2026-03-31","close":343.1512145996094},{"date":"2026-04-30","close":357.7655334472656},{"date":"2026-05-29","close":363.0126647949219},{"date":"2026-06-30","close":401.4100036621094},{"date":"2026-07-31","close":380.3399963378906},{"date":"2026-08-31","close":346.8999938964844},{"date":"2026-09-04","close":351.20001220703125}],"RMD":[{"date":"2014-01-31","close":37.00146484375},{"date":"2014-02-28","close":37.55356979370117},{"date":"2014-03-31","close":38.12512969970703},{"date":"2014-04-30","close":42.527156829833984},{"date":"2014-05-30","close":42.92050552368164},{"date":"2014-06-30","close":43.409210205078125},{"date":"2014-07-31","close":44.36090850830078},{"date":"2014-08-29","close":45.73195266723633},{"date":"2014-09-30","close":42.473411560058594},{"date":"2014-10-31","close":45.016448974609375},{"date":"2014-11-28","close":46.108253479003906},{"date":"2014-12-31","close":48.587005615234375},{"date":"2015-01-30","close":54.14252471923828},{"date":"2015-02-27","close":56.02861404418945},{"date":"2015-03-31","close":62.48808670043945},{"date":"2015-04-30","close":55.66298294067383},{"date":"2015-05-29","close":51.45940399169922},{"date":"2015-06-30","close":49.315982818603516},{"date":"2015-07-31","close":50.698272705078125},{"date":"2015-08-31","close":45.68820571899414},{"date":"2015-09-30","close":44.82615661621094},{"date":"2015-10-30","close":50.67573547363281},{"date":"2015-11-30","close":52.67497253417969},{"date":"2015-12-31","close":47.47555923461914},{"date":"2016-01-29","close":50.137168884277344},{"date":"2016-02-29","close":50.58892822265625},{"date":"2016-03-31","close":51.39786148071289},{"date":"2016-04-29","close":49.60222625732422},{"date":"2016-05-31","close":52.772666931152344},{"date":"2016-06-30","close":56.498741149902344},{"date":"2016-07-29","close":61.54725646972656},{"date":"2016-08-31","close":59.8702392578125},{"date":"2016-09-30","close":58.16453552246094},{"date":"2016-10-31","close":53.65789031982422},{"date":"2016-11-30","close":55.509071350097656},{"date":"2016-12-30","close":56.023704528808594},{"date":"2017-01-31","close":60.98050308227539},{"date":"2017-02-28","close":65.34840393066406},{"date":"2017-03-31","close":65.29397583007812},{"date":"2017-04-28","close":61.68313980102539},{"date":"2017-05-31","close":64.8166732788086},{"date":"2017-06-30","close":70.9884033203125},{"date":"2017-07-31","close":70.30467987060547},{"date":"2017-08-31","close":71.06188201904297},{"date":"2017-09-29","close":70.49396514892578},{"date":"2017-10-31","close":77.10735321044922},{"date":"2017-11-30","close":78.55818176269531},{"date":"2017-12-29","close":77.9050521850586},{"date":"2018-01-31","close":92.71520233154297},{"date":"2018-02-28","close":87.96131134033203},{"date":"2018-03-29","close":90.91585540771484},{"date":"2018-04-30","close":87.37966918945312},{"date":"2018-05-31","close":95.26371765136719},{"date":"2018-06-29","close":95.97720336914062},{"date":"2018-07-31","close":98.01570892333984},{"date":"2018-08-31","close":103.58651733398438},{"date":"2018-09-28","close":107.24051666259766},{"date":"2018-10-31","close":98.48200988769531},{"date":"2018-11-30","close":104.30741119384766},{"date":"2018-12-31","close":106.24817657470703},{"date":"2019-01-31","close":88.79985809326172},{"date":"2019-02-28","close":95.94698333740234},{"date":"2019-03-29","close":97.38951110839844},{"date":"2019-04-30","close":97.89533233642578},{"date":"2019-05-31","close":107.25032043457031},{"date":"2019-06-28","close":114.68416595458984},{"date":"2019-07-31","close":120.95262908935547},{"date":"2019-08-30","close":131.2938995361328},{"date":"2019-09-30","close":127.34468078613281},{"date":"2019-10-31","close":139.41845703125},{"date":"2019-11-29","close":141.3837890625},{"date":"2019-12-31","close":146.4588623046875},{"date":"2020-01-31","close":150.23919677734375},{"date":"2020-02-28","close":150.56655883789062},{"date":"2020-03-31","close":139.5127410888672},{"date":"2020-04-30","close":147.11874389648438},{"date":"2020-05-29","close":152.68458557128906},{"date":"2020-06-30","close":182.2873077392578},{"date":"2020-07-31","close":192.26560974121094},{"date":"2020-08-31","close":172.0013885498047},{"date":"2020-09-30","close":163.10543823242188},{"date":"2020-10-30","close":182.6194610595703},{"date":"2020-11-30","close":199.7751007080078},{"date":"2020-12-31","close":202.5963592529297},{"date":"2021-01-29","close":192.12149047851562},{"date":"2021-02-26","close":184.102783203125},{"date":"2021-03-31","close":185.28695678710938},{"date":"2021-04-30","close":179.50926208496094},{"date":"2021-05-28","close":196.9789276123047},{"date":"2021-06-30","close":235.89630126953125},{"date":"2021-07-30","close":260.0868835449219},{"date":"2021-08-31","close":278.4264221191406},{"date":"2021-09-30","close":252.57034301757812},{"date":"2021-10-29","close":251.95709228515625},{"date":"2021-11-30","close":244.62255859375},{"date":"2021-12-31","close":250.02664184570312},{"date":"2022-01-31","close":219.42601013183594},{"date":"2022-02-28","close":237.26100158691406},{"date":"2022-03-31","close":233.18408203125},{"date":"2022-04-29","close":192.27999877929688},{"date":"2022-05-31","close":196.0575714111328},{"date":"2022-06-30","close":202.0031280517578},{"date":"2022-07-29","close":231.76925659179688},{"date":"2022-08-31","close":212.3144073486328},{"date":"2022-09-30","close":210.75042724609375},{"date":"2022-10-31","close":215.95401000976562},{"date":"2022-11-30","close":222.6978302001953},{"date":"2022-12-30","close":201.3470916748047},{"date":"2023-01-31","close":220.92742919921875},{"date":"2023-02-28","close":206.46311950683594},{"date":"2023-03-31","close":212.26925659179688},{"date":"2023-04-28","close":233.5650177001953},{"date":"2023-05-31","close":204.7106170654297},{"date":"2023-06-30","close":212.19827270507812},{"date":"2023-07-31","close":215.93724060058594},{"date":"2023-08-31","close":155.3940887451172},{"date":"2023-09-29","close":143.98223876953125},{"date":"2023-10-31","close":137.50709533691406},{"date":"2023-11-30","close":154.07518005371094},{"date":"2023-12-29","close":168.03407287597656},{"date":"2024-01-31","close":185.79281616210938},{"date":"2024-02-29","close":170.1228485107422},{"date":"2024-03-28","close":193.92945861816406},{"date":"2024-04-30","close":209.55899047851562},{"date":"2024-05-31","close":202.50729370117188},{"date":"2024-06-28","close":187.87353515625},{"date":"2024-07-31","close":209.299072265625},{"date":"2024-08-30","close":241.055419921875},{"date":"2024-09-30","close":240.1699676513672},{"date":"2024-10-31","close":238.54666137695312},{"date":"2024-11-29","close":245.5204315185547},{"date":"2024-12-31","close":225.47616577148438},{"date":"2025-01-31","close":232.86087036132812},{"date":"2025-02-28","close":230.7551727294922},{"date":"2025-03-31","close":221.1996612548828},{"date":"2025-04-30","close":233.78883361816406},{"date":"2025-05-30","close":242.41677856445312},{"date":"2025-06-30","close":255.49874877929688},{"date":"2025-07-31","close":269.3035583496094},{"date":"2025-08-29","close":272.4156494140625},{"date":"2025-09-30","close":271.6416320800781},{"date":"2025-10-31","close":244.99644470214844},{"date":"2025-11-28","close":254.48202514648438},{"date":"2025-12-31","close":239.60084533691406},{"date":"2026-01-30","close":256.948974609375},{"date":"2026-02-27","close":255.50022888183594},{"date":"2026-03-31","close":223.81443786621094},{"date":"2026-04-30","close":213.17608642578125},{"date":"2026-05-29","close":190.57000732421875},{"date":"2026-06-30","close":194.8800048828125},{"date":"2026-07-31","close":210.37628173828125},{"date":"2026-08-31","close":240.10000610351562},{"date":"2026-09-04","close":228.35000610351562}],"ROK":[{"date":"2014-01-31","close":89.92573547363281},{"date":"2014-02-28","close":96.67536926269531},{"date":"2014-03-31","close":98.0211410522461},{"date":"2014-04-30","close":93.7949447631836},{"date":"2014-05-30","close":95.75469207763672},{"date":"2014-06-30","close":98.9813461303711},{"date":"2014-07-31","close":88.30502319335938},{"date":"2014-08-29","close":92.70073699951172},{"date":"2014-09-30","close":87.35057830810547},{"date":"2014-10-31","close":89.31416320800781},{"date":"2014-11-28","close":92.28020477294922},{"date":"2014-12-31","close":88.9139633178711},{"date":"2015-01-30","close":87.09088134765625},{"date":"2015-02-27","close":94.11395263671875},{"date":"2015-03-31","close":93.26960754394531},{"date":"2015-04-30","close":95.36837005615234},{"date":"2015-05-29","close":99.34037780761719},{"date":"2015-06-30","close":100.7550277709961},{"date":"2015-07-31","close":94.40123748779297},{"date":"2015-08-31","close":90.9099349975586},{"date":"2015-09-30","close":82.48799133300781},{"date":"2015-10-30","close":88.73941802978516},{"date":"2015-11-30","close":87.12373352050781},{"date":"2015-12-31","close":83.98878479003906},{"date":"2016-01-29","close":78.22638702392578},{"date":"2016-02-29","close":85.85162353515625},{"date":"2016-03-31","close":93.81903839111328},{"date":"2016-04-29","close":93.58807373046875},{"date":"2016-05-31","close":96.3290786743164},{"date":"2016-06-30","close":95.30810546875},{"date":"2016-07-29","close":94.95947265625},{"date":"2016-08-31","close":96.81766510009766},{"date":"2016-09-30","close":102.1709213256836},{"date":"2016-10-31","close":99.98286437988281},{"date":"2016-11-30","close":112.349365234375},{"date":"2016-12-30","close":112.92916107177734},{"date":"2017-01-31","close":124.34815979003906},{"date":"2017-02-28","close":127.59724426269531},{"date":"2017-03-31","close":131.4901885986328},{"date":"2017-04-28","close":132.8750762939453},{"date":"2017-05-31","close":134.68130493164062},{"date":"2017-06-30","close":137.4305877685547},{"date":"2017-07-31","close":140.03562927246094},{"date":"2017-08-31","close":139.85418701171875},{"date":"2017-09-29","close":151.91651916503906},{"date":"2017-10-31","close":171.19052124023438},{"date":"2017-11-30","close":165.31980895996094},{"date":"2017-12-29","close":168.11961364746094},{"date":"2018-01-31","close":168.92442321777344},{"date":"2018-02-28","close":155.49749755859375},{"date":"2018-03-29","close":149.82118225097656},{"date":"2018-04-30","close":141.5044708251953},{"date":"2018-05-31","close":151.64556884765625},{"date":"2018-06-29","close":143.70924377441406},{"date":"2018-07-31","close":162.14950561523438},{"date":"2018-08-31","close":157.26611328125},{"date":"2018-09-28","close":162.9672088623047},{"date":"2018-10-31","close":143.1612091064453},{"date":"2018-11-30","close":152.33860778808594},{"date":"2018-12-31","close":131.48968505859375},{"date":"2019-01-31","close":148.1268768310547},{"date":"2019-02-28","close":156.888671875},{"date":"2019-03-29","close":154.16494750976562},{"date":"2019-04-30","close":158.7777557373047},{"date":"2019-05-31","close":131.53948974609375},{"date":"2019-06-28","close":144.77734375},{"date":"2019-07-31","close":142.0820770263672},{"date":"2019-08-30","close":135.86395263671875},{"date":"2019-09-30","close":146.5435028076172},{"date":"2019-10-31","close":152.93701171875},{"date":"2019-11-29","close":175.14830017089844},{"date":"2019-12-31","close":181.25665283203125},{"date":"2020-01-31","close":171.4099578857422},{"date":"2020-02-28","close":164.94854736328125},{"date":"2020-03-31","close":135.65330505371094},{"date":"2020-04-30","close":170.32391357421875},{"date":"2020-05-29","close":195.34983825683594},{"date":"2020-06-30","close":192.4940185546875},{"date":"2020-07-31","close":197.1392364501953},{"date":"2020-08-31","close":209.24859619140625},{"date":"2020-09-30","close":200.307861328125},{"date":"2020-10-30","close":215.23019409179688},{"date":"2020-11-30","close":233.02853393554688},{"date":"2020-12-31","close":228.69732666015625},{"date":"2021-01-29","close":226.6183624267578},{"date":"2021-02-26","close":222.7969512939453},{"date":"2021-03-31","close":243.09117126464844},{"date":"2021-04-30","close":242.01055908203125},{"date":"2021-05-28","close":242.49249267578125},{"date":"2021-06-30","close":262.9975280761719},{"date":"2021-07-30","close":282.6749267578125},{"date":"2021-08-31","close":300.2666015625},{"date":"2021-09-30","close":271.28717041015625},{"date":"2021-10-29","close":294.684814453125},{"date":"2021-11-30","close":311.2422180175781},{"date":"2021-12-31","close":322.953125},{"date":"2022-01-31","close":267.7496643066406},{"date":"2022-02-28","close":247.79112243652344},{"date":"2022-03-31","close":260.293212890625},{"date":"2022-04-29","close":234.86155700683594},{"date":"2022-05-31","close":199.26834106445312},{"date":"2022-06-30","close":186.2859649658203},{"date":"2022-07-29","close":238.5986328125},{"date":"2022-08-31","close":222.44210815429688},{"date":"2022-09-30","close":201.9478302001953},{"date":"2022-10-31","close":239.67869567871094},{"date":"2022-11-30","close":249.21315002441406},{"date":"2022-12-30","close":242.94088745117188},{"date":"2023-01-31","close":266.0116271972656},{"date":"2023-02-28","close":279.292724609375},{"date":"2023-03-31","close":277.8912048339844},{"date":"2023-04-28","close":268.3835754394531},{"date":"2023-05-31","close":264.984619140625},{"date":"2023-06-30","close":313.3495178222656},{"date":"2023-07-31","close":319.85516357421875},{"date":"2023-08-31","close":298.00341796875},{"date":"2023-09-29","close":272.9756774902344},{"date":"2023-10-31","close":250.95579528808594},{"date":"2023-11-30","close":264.30108642578125},{"date":"2023-12-29","close":297.92401123046875},{"date":"2024-01-31","close":243.03721618652344},{"date":"2024-02-29","close":274.7718200683594},{"date":"2024-03-28","close":280.79583740234375},{"date":"2024-04-30","close":261.1623840332031},{"date":"2024-05-31","close":249.3704071044922},{"date":"2024-06-28","close":266.5580139160156},{"date":"2024-07-31","close":269.8211669921875},{"date":"2024-08-30","close":264.69268798828125},{"date":"2024-09-30","close":261.2189636230469},{"date":"2024-10-31","close":259.5160827636719},{"date":"2024-11-29","close":288.5000915527344},{"date":"2024-12-31","close":279.3604431152344},{"date":"2025-01-31","close":272.16595458984375},{"date":"2025-02-28","close":281.9443664550781},{"date":"2025-03-31","close":253.6959686279297},{"date":"2025-04-30","close":243.18994140625},{"date":"2025-05-30","close":311.1484375},{"date":"2025-06-30","close":327.53662109375},{"date":"2025-07-31","close":346.8040466308594},{"date":"2025-08-29","close":339.9405822753906},{"date":"2025-09-30","close":345.9786071777344},{"date":"2025-10-31","close":364.6172790527344},{"date":"2025-11-28","close":393.2769470214844},{"date":"2025-12-31","close":386.5312805175781},{"date":"2026-01-30","close":418.898681640625},{"date":"2026-02-27","close":406.1969909667969},{"date":"2026-03-31","close":357.7763366699219},{"date":"2026-04-30","close":407.6524963378906},{"date":"2026-05-29","close":451.05999755859375},{"date":"2026-06-30","close":495.0799865722656},{"date":"2026-07-31","close":478.6056823730469},{"date":"2026-08-31","close":424.42999267578125},{"date":"2026-09-04","close":433.80999755859375}],"ROL":[{"date":"2014-01-31","close":7.2184014320373535},{"date":"2014-02-28","close":7.507572650909424},{"date":"2014-03-31","close":7.603114128112793},{"date":"2014-04-30","close":7.562885761260986},{"date":"2014-05-30","close":7.738465309143066},{"date":"2014-06-30","close":7.5694122314453125},{"date":"2014-07-31","close":7.143004417419434},{"date":"2014-08-29","close":7.534004211425781},{"date":"2014-09-30","close":7.414980411529541},{"date":"2014-10-31","close":8.070879936218262},{"date":"2014-11-28","close":8.290756225585938},{"date":"2014-12-31","close":8.436030387878418},{"date":"2015-01-30","close":8.423290252685547},{"date":"2015-02-27","close":8.578644752502441},{"date":"2015-03-31","close":9.487921714782715},{"date":"2015-04-30","close":9.514774322509766},{"date":"2015-05-29","close":9.553555488586426},{"date":"2015-06-30","close":10.981586456298828},{"date":"2015-07-31","close":11.162496566772461},{"date":"2015-08-31","close":10.77534294128418},{"date":"2015-09-30","close":10.370110511779785},{"date":"2015-10-30","close":10.350812911987305},{"date":"2015-11-30","close":10.54993724822998},{"date":"2015-12-31","close":10.064213752746582},{"date":"2016-01-29","close":10.705371856689453},{"date":"2016-02-29","close":10.73858642578125},{"date":"2016-03-31","close":10.57866096496582},{"date":"2016-04-29","close":10.481142044067383},{"date":"2016-05-31","close":11.126911163330078},{"date":"2016-06-30","close":11.459704399108887},{"date":"2016-07-29","close":11.032949447631836},{"date":"2016-08-31","close":11.198707580566406},{"date":"2016-09-30","close":11.505194664001465},{"date":"2016-10-31","close":12.11031723022461},{"date":"2016-11-30","close":12.707828521728516},{"date":"2016-12-30","close":13.36042308807373},{"date":"2017-01-31","close":13.945780754089355},{"date":"2017-02-28","close":14.506341934204102},{"date":"2017-03-31","close":14.732507705688477},{"date":"2017-04-28","close":15.40703296661377},{"date":"2017-05-31","close":17.13866424560547},{"date":"2017-06-30","close":16.19955825805664},{"date":"2017-07-31","close":17.273962020874023},{"date":"2017-08-31","close":17.71803855895996},{"date":"2017-09-29","close":18.408252716064453},{"date":"2017-10-31","close":17.51856231689453},{"date":"2017-11-30","close":18.580347061157227},{"date":"2017-12-29","close":18.652494430541992},{"date":"2018-01-31","close":19.778940200805664},{"date":"2018-02-28","close":20.211145401000977},{"date":"2018-03-29","close":20.516706466674805},{"date":"2018-04-30","close":19.50755500793457},{"date":"2018-05-31","close":20.06640625},{"date":"2018-06-29","close":21.19934844970703},{"date":"2018-07-31","close":22.150861740112305},{"date":"2018-08-31","close":24.283655166625977},{"date":"2018-09-28","close":24.530214309692383},{"date":"2018-10-31","close":23.927974700927734},{"date":"2018-11-30","close":25.7685546875},{"date":"2018-12-31","close":21.953540802001953},{"date":"2019-01-31","close":22.64681053161621},{"date":"2019-02-28","close":24.18601417541504},{"date":"2019-03-29","close":25.381288528442383},{"date":"2019-04-30","close":23.582277297973633},{"date":"2019-05-31","close":22.977148056030273},{"date":"2019-06-28","close":21.937454223632812},{"date":"2019-07-31","close":20.50634765625},{"date":"2019-08-30","close":20.130611419677734},{"date":"2019-09-30","close":20.903684616088867},{"date":"2019-10-31","close":23.382436752319336},{"date":"2019-11-29","close":22.08490562438965},{"date":"2019-12-31","close":20.427764892578125},{"date":"2020-01-31","close":23.378582000732422},{"date":"2020-02-28","close":23.13498878479004},{"date":"2020-03-31","close":22.33169174194336},{"date":"2020-04-30","close":24.716875076293945},{"date":"2020-05-29","close":25.878765106201172},{"date":"2020-06-30","close":26.244041442871094},{"date":"2020-07-31","close":32.441322326660156},{"date":"2020-08-31","close":34.18868637084961},{"date":"2020-09-30","close":33.599639892578125},{"date":"2020-10-30","close":35.86896514892578},{"date":"2020-11-30","close":35.57181930541992},{"date":"2020-12-31","close":36.45832061767578},{"date":"2021-01-29","close":33.61220169067383},{"date":"2021-02-26","close":31.019367218017578},{"date":"2021-03-31","close":32.18832778930664},{"date":"2021-04-30","close":34.862884521484375},{"date":"2021-05-28","close":31.9488582611084},{"date":"2021-06-30","close":32.05194091796875},{"date":"2021-07-30","close":35.92253875732422},{"date":"2021-08-31","close":36.55211639404297},{"date":"2021-09-30","close":33.180538177490234},{"date":"2021-10-29","close":33.08660888671875},{"date":"2021-11-30","close":31.413415908813477},{"date":"2021-12-31","close":32.291255950927734},{"date":"2022-01-31","close":29.119709014892578},{"date":"2022-02-28","close":30.9014892578125},{"date":"2022-03-31","close":33.19328689575195},{"date":"2022-04-29","close":31.763282775878906},{"date":"2022-05-31","close":33.680545806884766},{"date":"2022-06-30","close":33.167633056640625},{"date":"2022-07-29","close":36.634483337402344},{"date":"2022-08-31","close":32.15095520019531},{"date":"2022-09-30","close":33.02711486816406},{"date":"2022-10-31","close":40.074424743652344},{"date":"2022-11-30","close":38.63215637207031},{"date":"2022-12-30","close":34.9065055847168},{"date":"2023-01-31","close":34.772762298583984},{"date":"2023-02-28","close":33.74986267089844},{"date":"2023-03-31","close":35.98386764526367},{"date":"2023-04-28","close":40.509422302246094},{"date":"2023-05-31","close":37.818111419677734},{"date":"2023-06-30","close":41.19404220581055},{"date":"2023-07-31","close":39.27043151855469},{"date":"2023-08-31","close":38.181270599365234},{"date":"2023-09-29","close":36.01987838745117},{"date":"2023-10-31","close":36.29005432128906},{"date":"2023-11-30","close":39.46562957763672},{"date":"2023-12-29","close":42.3039665222168},{"date":"2024-01-31","close":41.95523452758789},{"date":"2024-02-29","close":42.84803009033203},{"date":"2024-03-28","close":44.98702621459961},{"date":"2024-04-30","close":43.32444381713867},{"date":"2024-05-31","close":44.566444396972656},{"date":"2024-06-28","close":47.5902099609375},{"date":"2024-07-31","close":46.731842041015625},{"date":"2024-08-30","close":49.10014343261719},{"date":"2024-09-30","close":49.49153518676758},{"date":"2024-10-31","close":46.12556076049805},{"date":"2024-11-29","close":49.407135009765625},{"date":"2024-12-31","close":45.5001106262207},{"date":"2025-01-31","close":48.592350006103516},{"date":"2025-02-28","close":51.59492492675781},{"date":"2025-03-31","close":53.21003341674805},{"date":"2025-04-30","close":56.26298904418945},{"date":"2025-05-30","close":56.54566192626953},{"date":"2025-06-30","close":55.725868225097656},{"date":"2025-07-31","close":56.56541442871094},{"date":"2025-08-29","close":56.00196838378906},{"date":"2025-09-30","close":58.18103790283203},{"date":"2025-10-31","close":57.061790466308594},{"date":"2025-11-28","close":61.085689544677734},{"date":"2025-12-31","close":59.63505554199219},{"date":"2026-01-30","close":62.93376159667969},{"date":"2026-02-27","close":60.68299865722656},{"date":"2026-03-31","close":53.22842788696289},{"date":"2026-04-30","close":55.5405387878418},{"date":"2026-05-29","close":47.599998474121094},{"date":"2026-06-30","close":41.7400016784668},{"date":"2026-07-31","close":37.785884857177734},{"date":"2026-08-31","close":36.06999969482422},{"date":"2026-09-04","close":35.86000061035156}],"ROP":[{"date":"2014-01-31","close":127.4453125},{"date":"2014-02-28","close":125.94091033935547},{"date":"2014-03-31","close":123.98149871826172},{"date":"2014-04-30","close":129.22695922851562},{"date":"2014-05-30","close":131.76588439941406},{"date":"2014-06-30","close":135.79295349121094},{"date":"2014-07-31","close":134.1734619140625},{"date":"2014-08-29","close":140.21762084960938},{"date":"2014-09-30","close":136.24090576171875},{"date":"2014-10-31","close":147.63153076171875},{"date":"2014-11-28","close":147.18394470214844},{"date":"2014-12-31","close":145.81297302246094},{"date":"2015-01-30","close":144.17889404296875},{"date":"2015-02-27","close":156.53790283203125},{"date":"2015-03-31","close":160.67626953125},{"date":"2015-04-30","close":157.32847595214844},{"date":"2015-05-29","close":163.68075561523438},{"date":"2015-06-30","close":161.34193420410156},{"date":"2015-07-31","close":156.7103271484375},{"date":"2015-08-31","close":151.8573760986328},{"date":"2015-09-30","close":146.8076629638672},{"date":"2015-10-30","close":174.85072326660156},{"date":"2015-11-30","close":181.5501708984375},{"date":"2015-12-31","close":178.0784454345703},{"date":"2016-01-29","close":165.0937957763672},{"date":"2016-02-29","close":157.81979370117188},{"date":"2016-03-31","close":171.76634216308594},{"date":"2016-04-29","close":165.76683044433594},{"date":"2016-05-31","close":161.0504913330078},{"date":"2016-06-30","close":160.5609588623047},{"date":"2016-07-29","close":160.6614532470703},{"date":"2016-08-31","close":167.44215393066406},{"date":"2016-09-30","close":172.08203125},{"date":"2016-10-31","close":163.71347045898438},{"date":"2016-11-30","close":171.08157348632812},{"date":"2016-12-30","close":172.9424285888672},{"date":"2017-01-31","close":181.56982421875},{"date":"2017-02-28","close":197.9901123046875},{"date":"2017-03-31","close":195.42532348632812},{"date":"2017-04-28","close":207.3319854736328},{"date":"2017-05-31","close":215.39007568359375},{"date":"2017-06-30","close":219.49496459960938},{"date":"2017-07-31","close":220.7091827392578},{"date":"2017-08-31","close":219.00015258789062},{"date":"2017-09-29","close":231.09613037109375},{"date":"2017-10-31","close":245.46365356445312},{"date":"2017-11-30","close":254.0586700439453},{"date":"2017-12-29","close":246.2527313232422},{"date":"2018-01-31","close":267.1933898925781},{"date":"2018-02-28","close":261.9560546875},{"date":"2018-03-29","close":267.28863525390625},{"date":"2018-04-30","close":251.95404052734375},{"date":"2018-05-31","close":263.01678466796875},{"date":"2018-06-29","close":263.13134765625},{"date":"2018-07-31","close":288.3489685058594},{"date":"2018-08-31","close":284.97747802734375},{"date":"2018-09-28","close":282.9144287109375},{"date":"2018-10-31","close":270.5765686035156},{"date":"2018-11-30","close":284.626708984375},{"date":"2018-12-31","close":254.91017150878906},{"date":"2019-01-31","close":271.3878173828125},{"date":"2019-02-28","close":310.0850830078125},{"date":"2019-03-29","close":327.63726806640625},{"date":"2019-04-30","close":345.0871276855469},{"date":"2019-05-31","close":329.94818115234375},{"date":"2019-06-28","close":351.380615234375},{"date":"2019-07-31","close":349.30426025390625},{"date":"2019-08-30","close":352.2915954589844},{"date":"2019-09-30","close":342.5324401855469},{"date":"2019-10-31","close":324.1113586425781},{"date":"2019-11-29","close":346.6286315917969},{"date":"2019-12-31","close":340.722900390625},{"date":"2020-01-31","close":367.6286315917969},{"date":"2020-02-28","close":338.7701110839844},{"date":"2020-03-31","close":300.3466491699219},{"date":"2020-04-30","close":329.0323486328125},{"date":"2020-05-29","close":379.94580078125},{"date":"2020-06-30","close":374.6007385253906},{"date":"2020-07-31","close":417.78125},{"date":"2020-08-31","close":412.6996154785156},{"date":"2020-09-30","close":381.707763671875},{"date":"2020-10-30","close":359.2098083496094},{"date":"2020-11-30","close":413.05145263671875},{"date":"2020-12-31","close":417.0079345703125},{"date":"2021-01-29","close":380.5812072753906},{"date":"2021-02-26","close":365.7709045410156},{"date":"2021-03-31","close":390.6839599609375},{"date":"2021-04-30","close":433.0359802246094},{"date":"2021-05-28","close":436.498779296875},{"date":"2021-06-30","close":456.0826110839844},{"date":"2021-07-30","close":477.1544189453125},{"date":"2021-08-31","close":469.32708740234375},{"date":"2021-09-30","close":433.2497253417969},{"date":"2021-10-29","close":474.3841247558594},{"date":"2021-11-30","close":451.3197937011719},{"date":"2021-12-31","close":478.2638244628906},{"date":"2022-01-31","close":425.63555908203125},{"date":"2022-02-28","close":436.4039611816406},{"date":"2022-03-31","close":459.7810363769531},{"date":"2022-04-29","close":458.12750244140625},{"date":"2022-05-31","close":431.33709716796875},{"date":"2022-06-30","close":384.7463684082031},{"date":"2022-07-29","close":426.364990234375},{"date":"2022-08-31","close":393.0794372558594},{"date":"2022-09-30","close":351.15283203125},{"date":"2022-10-31","close":405.4188537597656},{"date":"2022-11-30","close":429.2330017089844},{"date":"2022-12-30","close":422.5826110839844},{"date":"2023-01-31","close":418.01513671875},{"date":"2023-02-28","close":421.39453125},{"date":"2023-03-31","close":431.6697082519531},{"date":"2023-04-28","close":446.168701171875},{"date":"2023-05-31","close":445.61932373046875},{"date":"2023-06-30","close":471.6959228515625},{"date":"2023-07-31","close":484.40765380859375},{"date":"2023-08-31","close":490.312255859375},{"date":"2023-09-29","close":475.7913513183594},{"date":"2023-10-31","close":480.67877197265625},{"date":"2023-11-30","close":529.5562744140625},{"date":"2023-12-29","close":536.364501953125},{"date":"2024-01-31","close":529.0850830078125},{"date":"2024-02-29","close":536.701171875},{"date":"2024-03-28","close":552.5738525390625},{"date":"2024-04-30","close":504.6163635253906},{"date":"2024-05-31","close":525.6312866210938},{"date":"2024-06-28","close":556.1177368164062},{"date":"2024-07-31","close":538.1783447265625},{"date":"2024-08-30","close":547.7218627929688},{"date":"2024-09-30","close":549.7275390625},{"date":"2024-10-31","close":531.98486328125},{"date":"2024-11-29","close":560.38818359375},{"date":"2024-12-31","close":514.2958984375},{"date":"2025-01-31","close":570.4157104492188},{"date":"2025-02-28","close":579.1852416992188},{"date":"2025-03-31","close":584.218994140625},{"date":"2025-04-30","close":555.7782592773438},{"date":"2025-05-30","close":565.889892578125},{"date":"2025-06-30","close":562.4862670898438},{"date":"2025-07-31","close":546.9697875976562},{"date":"2025-08-29","close":523.0299072265625},{"date":"2025-09-30","close":495.5820617675781},{"date":"2025-10-31","close":444.1058044433594},{"date":"2025-11-28","close":444.17547607421875},{"date":"2025-12-31","close":443.0904846191406},{"date":"2026-01-30","close":370.28607177734375},{"date":"2026-02-27","close":348.8407287597656},{"date":"2026-03-31","close":352.960205078125},{"date":"2026-04-30","close":354.80999755859375},{"date":"2026-05-29","close":325.5299987792969},{"date":"2026-06-30","close":338.3900146484375},{"date":"2026-07-31","close":391.9700012207031},{"date":"2026-08-31","close":424.6400146484375},{"date":"2026-09-04","close":407.2799987792969}],"ROST":[{"date":"2014-01-31","close":30.046951293945312},{"date":"2014-02-28","close":32.21052932739258},{"date":"2014-03-31","close":31.75458526611328},{"date":"2014-04-30","close":30.20612144470215},{"date":"2014-05-30","close":30.37027931213379},{"date":"2014-06-30","close":29.426607131958008},{"date":"2014-07-31","close":28.65678596496582},{"date":"2014-08-29","close":33.56047439575195},{"date":"2014-09-30","close":33.72068405151367},{"date":"2014-10-31","close":36.013946533203125},{"date":"2014-11-28","close":40.81461715698242},{"date":"2014-12-31","close":42.147891998291016},{"date":"2015-01-30","close":41.007667541503906},{"date":"2015-02-27","close":47.31239318847656},{"date":"2015-03-31","close":47.21675491333008},{"date":"2015-04-30","close":44.3127555847168},{"date":"2015-05-29","close":43.32235336303711},{"date":"2015-06-30","close":43.673709869384766},{"date":"2015-07-31","close":47.76165771484375},{"date":"2015-08-31","close":43.682682037353516},{"date":"2015-09-30","close":43.65644454956055},{"date":"2015-10-30","close":45.55690383911133},{"date":"2015-11-30","close":46.84487533569336},{"date":"2015-12-31","close":48.57195281982422},{"date":"2016-01-29","close":50.783470153808594},{"date":"2016-02-29","close":49.62805938720703},{"date":"2016-03-31","close":52.388824462890625},{"date":"2016-04-29","close":51.37542724609375},{"date":"2016-05-31","close":48.317161560058594},{"date":"2016-06-30","close":51.423282623291016},{"date":"2016-07-29","close":56.08576965332031},{"date":"2016-08-31","close":56.58027267456055},{"date":"2016-09-30","close":58.45295715332031},{"date":"2016-10-31","close":56.85300064086914},{"date":"2016-11-30","close":61.44378662109375},{"date":"2016-12-30","close":59.75450134277344},{"date":"2017-01-31","close":60.219051361083984},{"date":"2017-02-28","close":62.46894454956055},{"date":"2017-03-31","close":60.14433670043945},{"date":"2017-04-28","close":59.3499755859375},{"date":"2017-05-31","close":58.36384582519531},{"date":"2017-06-30","close":52.84467697143555},{"date":"2017-07-31","close":50.63862609863281},{"date":"2017-08-31","close":53.503761291503906},{"date":"2017-09-29","close":59.266597747802734},{"date":"2017-10-31","close":58.27532196044922},{"date":"2017-11-30","close":69.93269348144531},{"date":"2017-12-29","close":73.81424713134766},{"date":"2018-01-31","close":75.7826156616211},{"date":"2018-02-28","close":71.82743835449219},{"date":"2018-03-29","close":71.9369888305664},{"date":"2018-04-30","close":74.58456420898438},{"date":"2018-05-31","close":72.76724243164062},{"date":"2018-06-29","close":78.38782501220703},{"date":"2018-07-31","close":80.86662292480469},{"date":"2018-08-31","close":88.58978271484375},{"date":"2018-09-28","close":91.87052154541016},{"date":"2018-10-31","close":91.77778625488281},{"date":"2018-11-30","close":81.2094497680664},{"date":"2018-12-31","close":77.34329223632812},{"date":"2019-01-31","close":85.6353759765625},{"date":"2019-02-28","close":88.15460968017578},{"date":"2019-03-29","close":86.79439544677734},{"date":"2019-04-30","close":91.04556274414062},{"date":"2019-05-31","close":86.69186401367188},{"date":"2019-06-28","close":92.64490509033203},{"date":"2019-07-31","close":99.10350799560547},{"date":"2019-08-30","close":99.08482360839844},{"date":"2019-09-30","close":102.9166259765625},{"date":"2019-10-31","close":102.74797058105469},{"date":"2019-11-29","close":108.81897735595703},{"date":"2019-12-31","close":109.31611633300781},{"date":"2020-01-31","close":105.34425354003906},{"date":"2020-02-28","close":102.142333984375},{"date":"2020-03-31","close":81.91464233398438},{"date":"2020-04-30","close":86.04944610595703},{"date":"2020-05-29","close":91.32393646240234},{"date":"2020-06-30","close":80.28518676757812},{"date":"2020-07-31","close":84.45769500732422},{"date":"2020-08-31","close":85.78572082519531},{"date":"2020-09-30","close":87.89550018310547},{"date":"2020-10-30","close":80.21928405761719},{"date":"2020-11-30","close":101.27011108398438},{"date":"2020-12-31","close":115.67131805419922},{"date":"2021-01-29","close":104.82098388671875},{"date":"2021-02-26","close":109.85997009277344},{"date":"2021-03-31","close":113.2030258178711},{"date":"2021-04-30","close":123.61608123779297},{"date":"2021-05-28","close":119.3205795288086},{"date":"2021-06-30","close":117.34418487548828},{"date":"2021-07-30","close":116.10449981689453},{"date":"2021-08-31","close":112.04479217529297},{"date":"2021-09-30","close":103.25899505615234},{"date":"2021-10-29","close":107.38555908203125},{"date":"2021-11-30","close":103.48665618896484},{"date":"2021-12-31","close":108.69120788574219},{"date":"2022-01-31","close":92.96959686279297},{"date":"2022-02-28","close":86.92063903808594},{"date":"2022-03-31","close":86.34111022949219},{"date":"2022-04-29","close":95.22718048095703},{"date":"2022-05-31","close":81.14878845214844},{"date":"2022-06-30","close":67.2844009399414},{"date":"2022-07-29","close":77.85176086425781},{"date":"2022-08-31","close":82.6516342163086},{"date":"2022-09-30","close":81.019287109375},{"date":"2022-10-31","close":91.99874877929688},{"date":"2022-11-30","close":113.13086700439453},{"date":"2022-12-30","close":111.88404846191406},{"date":"2023-01-31","close":113.9275894165039},{"date":"2023-02-28","close":106.55348205566406},{"date":"2023-03-31","close":102.632568359375},{"date":"2023-04-28","close":103.21281433105469},{"date":"2023-05-31","close":100.2052993774414},{"date":"2023-06-30","close":108.78764343261719},{"date":"2023-07-31","close":111.22283172607422},{"date":"2023-08-31","close":118.17911529541016},{"date":"2023-09-29","close":109.8853988647461},{"date":"2023-10-31","close":112.82347106933594},{"date":"2023-11-30","close":126.84249114990234},{"date":"2023-12-29","close":134.9773406982422},{"date":"2024-01-31","close":136.8207550048828},{"date":"2024-02-29","close":145.28671264648438},{"date":"2024-03-28","close":143.49996948242188},{"date":"2024-04-30","close":126.67227172851562},{"date":"2024-05-31","close":136.65545654296875},{"date":"2024-06-28","close":142.45408630371094},{"date":"2024-07-31","close":140.4052734375},{"date":"2024-08-30","close":147.63975524902344},{"date":"2024-09-30","close":147.90269470214844},{"date":"2024-10-31","close":137.29962158203125},{"date":"2024-11-29","close":152.18716430664062},{"date":"2024-12-31","close":149.00045776367188},{"date":"2025-01-31","close":148.30113220214844},{"date":"2025-02-28","close":138.21478271484375},{"date":"2025-03-31","close":126.2801284790039},{"date":"2025-04-30","close":137.357666015625},{"date":"2025-05-30","close":138.43478393554688},{"date":"2025-06-30","close":126.43280792236328},{"date":"2025-07-31","close":135.31224060058594},{"date":"2025-08-29","close":145.8367462158203},{"date":"2025-09-30","close":151.42431640625},{"date":"2025-10-31","close":157.91294860839844},{"date":"2025-11-28","close":175.242431640625},{"date":"2025-12-31","close":179.40623474121094},{"date":"2026-01-30","close":187.88157653808594},{"date":"2026-02-27","close":204.8023681640625},{"date":"2026-03-31","close":216.20611572265625},{"date":"2026-04-30","close":227.34426879882812},{"date":"2026-05-29","close":231.27655029296875},{"date":"2026-06-30","close":212.85000610351562},{"date":"2026-07-31","close":251.07000732421875},{"date":"2026-08-31","close":228.5399932861328},{"date":"2026-09-04","close":230.69000244140625}],"RSG":[{"date":"2014-01-31","close":25.43409538269043},{"date":"2014-02-28","close":27.08576202392578},{"date":"2014-03-31","close":27.335247039794922},{"date":"2014-04-30","close":28.079439163208008},{"date":"2014-05-30","close":28.327503204345703},{"date":"2014-06-30","close":30.594879150390625},{"date":"2014-07-31","close":30.562650680541992},{"date":"2014-08-29","close":31.690723419189453},{"date":"2014-09-30","close":31.66823387145996},{"date":"2014-10-31","close":31.165056228637695},{"date":"2014-11-28","close":32.147071838378906},{"date":"2014-12-31","close":32.8917121887207},{"date":"2015-01-30","close":32.42592239379883},{"date":"2015-02-27","close":33.439239501953125},{"date":"2015-03-31","close":33.37771224975586},{"date":"2015-04-30","close":33.435306549072266},{"date":"2015-05-29","close":33.15550994873047},{"date":"2015-06-30","close":32.46154022216797},{"date":"2015-07-31","close":35.2460823059082},{"date":"2015-08-31","close":33.961544036865234},{"date":"2015-09-30","close":34.39455795288086},{"date":"2015-10-30","close":36.51498794555664},{"date":"2015-11-30","close":36.67360305786133},{"date":"2015-12-31","close":36.96879959106445},{"date":"2016-01-29","close":36.72507858276367},{"date":"2016-02-29","close":38.40586471557617},{"date":"2016-03-31","close":40.29273223876953},{"date":"2016-04-29","close":39.80229187011719},{"date":"2016-05-31","close":40.825443267822266},{"date":"2016-06-30","close":43.65067672729492},{"date":"2016-07-29","close":43.60813903808594},{"date":"2016-08-31","close":42.97861099243164},{"date":"2016-09-30","close":43.192256927490234},{"date":"2016-10-31","close":45.05864715576172},{"date":"2016-11-30","close":47.507205963134766},{"date":"2016-12-30","close":49.11698913574219},{"date":"2017-01-31","close":49.40110397338867},{"date":"2017-02-28","close":53.33562088012695},{"date":"2017-03-31","close":54.35514831542969},{"date":"2017-04-28","close":54.510921478271484},{"date":"2017-05-31","close":55.047454833984375},{"date":"2017-06-30","close":55.42744445800781},{"date":"2017-07-31","close":55.85360336303711},{"date":"2017-08-31","close":56.740726470947266},{"date":"2017-09-29","close":57.75419998168945},{"date":"2017-10-31","close":56.88867950439453},{"date":"2017-11-30","close":56.775028228759766},{"date":"2017-12-29","close":59.41340255737305},{"date":"2018-01-31","close":60.45913314819336},{"date":"2018-02-28","close":59.0355339050293},{"date":"2018-03-29","close":58.507240295410156},{"date":"2018-04-30","close":57.137969970703125},{"date":"2018-05-31","close":59.567291259765625},{"date":"2018-06-29","close":60.69296646118164},{"date":"2018-07-31","close":64.3509292602539},{"date":"2018-08-31","close":65.13217163085938},{"date":"2018-09-28","close":64.84542846679688},{"date":"2018-10-31","close":64.86326599121094},{"date":"2018-11-30","close":69.0220947265625},{"date":"2018-12-31","close":64.67391204833984},{"date":"2019-01-31","close":68.81863403320312},{"date":"2019-02-28","close":70.3616943359375},{"date":"2019-03-29","close":72.44811248779297},{"date":"2019-04-30","close":74.64735412597656},{"date":"2019-05-31","close":76.24266815185547},{"date":"2019-06-28","close":78.43006896972656},{"date":"2019-07-31","close":80.2496337890625},{"date":"2019-08-30","close":80.79276275634766},{"date":"2019-09-30","close":78.71836853027344},{"date":"2019-10-31","close":79.59149169921875},{"date":"2019-11-29","close":80.62835693359375},{"date":"2019-12-31","close":81.88815307617188},{"date":"2020-01-31","close":86.84002685546875},{"date":"2020-02-28","close":82.46373748779297},{"date":"2020-03-31","close":68.94094848632812},{"date":"2020-04-30","close":71.9535140991211},{"date":"2020-05-29","close":78.49307250976562},{"date":"2020-06-30","close":75.73937225341797},{"date":"2020-07-31","close":80.53944396972656},{"date":"2020-08-31","close":85.58870697021484},{"date":"2020-09-30","close":86.56195831298828},{"date":"2020-10-30","close":81.75862884521484},{"date":"2020-11-30","close":89.68688201904297},{"date":"2020-12-31","close":89.69575500488281},{"date":"2021-01-29","close":84.3121337890625},{"date":"2021-02-26","close":82.98019409179688},{"date":"2021-03-31","close":92.92982482910156},{"date":"2021-04-30","close":99.43071746826172},{"date":"2021-05-28","close":102.1246109008789},{"date":"2021-06-30","close":103.30123138427734},{"date":"2021-07-30","close":111.14203643798828},{"date":"2021-08-31","close":116.56016540527344},{"date":"2021-09-30","close":113.16332244873047},{"date":"2021-10-29","close":126.86809539794922},{"date":"2021-11-30","close":124.66248321533203},{"date":"2021-12-31","close":131.87721252441406},{"date":"2022-01-31","close":120.72750091552734},{"date":"2022-02-28","close":113.7482681274414},{"date":"2022-03-31","close":125.73408508300781},{"date":"2022-04-29","close":127.41371154785156},{"date":"2022-05-31","close":127.00567626953125},{"date":"2022-06-30","close":124.62760162353516},{"date":"2022-07-29","close":132.04600524902344},{"date":"2022-08-31","close":135.912353515625},{"date":"2022-09-30","close":130.01922607421875},{"date":"2022-10-31","close":126.75059509277344},{"date":"2022-11-30","close":133.1253662109375},{"date":"2022-12-30","close":123.749755859375},{"date":"2023-01-31","close":119.74915313720703},{"date":"2023-02-28","close":123.69217681884766},{"date":"2023-03-31","close":130.20458984375},{"date":"2023-04-28","close":139.25592041015625},{"date":"2023-05-31","close":136.37684631347656},{"date":"2023-06-30","close":147.97247314453125},{"date":"2023-07-31","close":145.98240661621094},{"date":"2023-08-31","close":139.2392578125},{"date":"2023-09-29","close":138.1841278076172},{"date":"2023-10-31","close":143.98260498046875},{"date":"2023-11-30","close":156.9273681640625},{"date":"2023-12-29","close":160.4265594482422},{"date":"2024-01-31","close":166.4676971435547},{"date":"2024-02-29","close":178.6083984375},{"date":"2024-03-28","close":186.23524475097656},{"date":"2024-04-30","close":187.0108184814453},{"date":"2024-05-31","close":180.66004943847656},{"date":"2024-06-28","close":189.5862274169922},{"date":"2024-07-31","close":190.09402465820312},{"date":"2024-08-30","close":203.6819305419922},{"date":"2024-09-30","close":196.47219848632812},{"date":"2024-10-31","close":194.2537384033203},{"date":"2024-11-29","close":214.16964721679688},{"date":"2024-12-31","close":197.37356567382812},{"date":"2025-01-31","close":213.38186645507812},{"date":"2025-02-28","close":233.20779418945312},{"date":"2025-03-31","close":238.26512145996094},{"date":"2025-04-30","close":247.30551147460938},{"date":"2025-05-30","close":253.75563049316406},{"date":"2025-06-30","close":243.2223663330078},{"date":"2025-07-31","close":228.02212524414062},{"date":"2025-08-29","close":231.30430603027344},{"date":"2025-09-30","close":226.86546325683594},{"date":"2025-10-31","close":206.43511962890625},{"date":"2025-11-28","close":215.1786651611328},{"date":"2025-12-31","close":210.09312438964844},{"date":"2026-01-30","close":213.8563995361328},{"date":"2026-02-27","close":227.6866455078125},{"date":"2026-03-31","close":217.76388549804688},{"date":"2026-04-30","close":208.61097717285156},{"date":"2026-05-29","close":199.85653686523438},{"date":"2026-06-30","close":212.45974731445312},{"date":"2026-07-31","close":210.5500030517578},{"date":"2026-08-31","close":220.9199981689453},{"date":"2026-09-04","close":222.7100067138672}],"RTX":[{"date":"2014-01-31","close":53.70627975463867},{"date":"2014-02-28","close":55.408748626708984},{"date":"2014-03-31","close":55.323516845703125},{"date":"2014-04-30","close":56.0290412902832},{"date":"2014-05-30","close":55.30474090576172},{"date":"2014-06-30","close":54.938323974609375},{"date":"2014-07-31","close":50.03692626953125},{"date":"2014-08-29","close":51.67424392700195},{"date":"2014-09-30","close":50.53528594970703},{"date":"2014-10-31","close":51.205257415771484},{"date":"2014-11-28","close":52.96786880493164},{"date":"2014-12-31","close":55.33524703979492},{"date":"2015-01-30","close":55.229393005371094},{"date":"2015-02-27","close":58.97629165649414},{"date":"2015-03-31","close":56.697750091552734},{"date":"2015-04-30","close":55.02873992919922},{"date":"2015-05-29","close":56.99403381347656},{"date":"2015-06-30","close":53.95876693725586},{"date":"2015-07-31","close":48.79296875},{"date":"2015-08-31","close":44.85219192504883},{"date":"2015-09-30","close":43.56945037841797},{"date":"2015-10-30","close":48.18147659301758},{"date":"2015-11-30","close":47.3299674987793},{"date":"2015-12-31","close":47.339813232421875},{"date":"2016-01-29","close":43.21045684814453},{"date":"2016-02-29","close":47.965816497802734},{"date":"2016-03-31","close":49.69342041015625},{"date":"2016-04-29","close":51.81322479248047},{"date":"2016-05-31","close":50.263248443603516},{"date":"2016-06-30","close":51.24771499633789},{"date":"2016-07-29","close":53.796363830566406},{"date":"2016-08-31","close":53.510223388671875},{"date":"2016-09-30","close":51.08184051513672},{"date":"2016-10-31","close":51.38349914550781},{"date":"2016-11-30","close":54.4928092956543},{"date":"2016-12-30","close":55.453975677490234},{"date":"2017-01-31","close":55.47926712036133},{"date":"2017-02-28","close":57.27499771118164},{"date":"2017-03-31","close":57.10197830200195},{"date":"2017-04-28","close":60.552215576171875},{"date":"2017-05-31","close":62.05491638183594},{"date":"2017-06-30","close":62.4796142578125},{"date":"2017-07-31","close":60.66830062866211},{"date":"2017-08-31","close":61.62874221801758},{"date":"2017-09-29","close":59.75496292114258},{"date":"2017-10-31","close":61.64932632446289},{"date":"2017-11-30","close":62.89379119873047},{"date":"2017-12-29","close":66.06306457519531},{"date":"2018-01-31","close":71.46951293945312},{"date":"2018-02-28","close":70.16374969482422},{"date":"2018-03-29","close":65.518798828125},{"date":"2018-04-30","close":62.56622314453125},{"date":"2018-05-31","close":65.36473846435547},{"date":"2018-06-29","close":65.47471618652344},{"date":"2018-07-31","close":71.08325958251953},{"date":"2018-08-31","close":69.33599090576172},{"date":"2018-09-28","close":73.60567474365234},{"date":"2018-10-31","close":65.39275360107422},{"date":"2018-11-30","close":64.5129165649414},{"date":"2018-12-31","close":56.37996292114258},{"date":"2019-01-31","close":62.51670455932617},{"date":"2019-02-28","close":66.936279296875},{"date":"2019-03-29","close":68.65135192871094},{"date":"2019-04-30","close":75.9591064453125},{"date":"2019-05-31","close":67.64290618896484},{"date":"2019-06-28","close":69.73163604736328},{"date":"2019-07-31","close":71.55258178710938},{"date":"2019-08-30","close":70.16799926757812},{"date":"2019-09-30","close":73.55138397216797},{"date":"2019-10-31","close":77.35501861572266},{"date":"2019-11-29","close":80.31755828857422},{"date":"2019-12-31","close":81.08641815185547},{"date":"2020-01-31","close":81.32463073730469},{"date":"2020-02-28","close":71.04345703125},{"date":"2020-03-31","close":51.31730651855469},{"date":"2020-04-30","close":56.02476501464844},{"date":"2020-05-29","close":56.26811599731445},{"date":"2020-06-30","close":53.7390022277832},{"date":"2020-07-31","close":49.430809020996094},{"date":"2020-08-31","close":53.594276428222656},{"date":"2020-09-30","close":50.55434036254883},{"date":"2020-10-30","close":47.72526550292969},{"date":"2020-11-30","close":63.470664978027344},{"date":"2020-12-31","close":63.28481674194336},{"date":"2021-01-29","close":59.05461502075195},{"date":"2021-02-26","close":64.10162353515625},{"date":"2021-03-31","close":68.80306243896484},{"date":"2021-04-30","close":74.11888885498047},{"date":"2021-05-28","close":79.46510314941406},{"date":"2021-06-30","close":76.41944885253906},{"date":"2021-07-30","close":77.8885269165039},{"date":"2021-08-31","close":76.38249969482422},{"date":"2021-09-30","close":77.4638900756836},{"date":"2021-10-29","close":80.07725524902344},{"date":"2021-11-30","close":73.34979248046875},{"date":"2021-12-31","close":78.00894927978516},{"date":"2022-01-31","close":81.75257873535156},{"date":"2022-02-28","close":93.60980987548828},{"date":"2022-03-31","close":90.30111694335938},{"date":"2022-04-29","close":86.50933837890625},{"date":"2022-05-31","close":87.21871948242188},{"date":"2022-06-30","close":88.12647247314453},{"date":"2022-07-29","close":85.46739959716797},{"date":"2022-08-31","close":82.7740478515625},{"date":"2022-09-30","close":75.49732208251953},{"date":"2022-10-31","close":87.4499740600586},{"date":"2022-11-30","close":91.58069610595703},{"date":"2022-12-30","close":93.62158966064453},{"date":"2023-01-31","close":92.62898254394531},{"date":"2023-02-28","close":91.4969482421875},{"date":"2023-03-31","close":91.34769439697266},{"date":"2023-04-28","close":93.1852798461914},{"date":"2023-05-31","close":86.47518920898438},{"date":"2023-06-30","close":91.93736267089844},{"date":"2023-07-31","close":82.52401733398438},{"date":"2023-08-31","close":81.31371307373047},{"date":"2023-09-29","close":68.01659393310547},{"date":"2023-10-31","close":76.91912841796875},{"date":"2023-11-30","close":77.57181549072266},{"date":"2023-12-29","close":80.10421752929688},{"date":"2024-01-31","close":86.74942779541016},{"date":"2024-02-29","close":85.93099975585938},{"date":"2024-03-28","close":93.46324920654297},{"date":"2024-04-30","close":97.2868881225586},{"date":"2024-05-31","close":103.93614959716797},{"date":"2024-06-28","close":96.78276062011719},{"date":"2024-07-31","close":113.26831817626953},{"date":"2024-08-30","close":119.54442596435547},{"date":"2024-09-30","close":117.4315185546875},{"date":"2024-10-31","close":117.2667465209961},{"date":"2024-11-29","close":118.70978546142578},{"date":"2024-12-31","close":112.75627136230469},{"date":"2025-01-31","close":125.64742279052734},{"date":"2025-02-28","close":130.2397918701172},{"date":"2025-03-31","close":129.7207489013672},{"date":"2025-04-30","close":123.52164459228516},{"date":"2025-05-30","close":134.3389892578125},{"date":"2025-06-30","close":143.72935485839844},{"date":"2025-07-31","close":155.09815979003906},{"date":"2025-08-29","close":156.79953002929688},{"date":"2025-09-30","close":165.430419921875},{"date":"2025-10-31","close":176.47360229492188},{"date":"2025-11-28","close":173.60781860351562},{"date":"2025-12-31","close":182.03460693359375},{"date":"2026-01-30","close":199.43409729003906},{"date":"2026-02-27","close":201.7794952392578},{"date":"2026-03-31","close":192.0998077392578},{"date":"2026-04-30","close":175.33963012695312},{"date":"2026-05-29","close":179.66000366210938},{"date":"2026-06-30","close":189.72999572753906},{"date":"2026-07-31","close":214.50741577148438},{"date":"2026-08-31","close":207.72999572753906},{"date":"2026-09-04","close":200.7899932861328}],"RVTY":[{"date":"2014-01-31","close":41.7717399597168},{"date":"2014-02-28","close":43.419620513916016},{"date":"2014-03-31","close":43.170536041259766},{"date":"2014-04-30","close":40.27398681640625},{"date":"2014-05-30","close":43.15277099609375},{"date":"2014-06-30","close":44.94718933105469},{"date":"2014-07-31","close":44.419464111328125},{"date":"2014-08-29","close":43.102840423583984},{"date":"2014-09-30","close":41.90153503417969},{"date":"2014-10-31","close":41.80097579956055},{"date":"2014-11-28","close":43.7745475769043},{"date":"2014-12-31","close":42.09941864013672},{"date":"2015-01-30","close":44.076698303222656},{"date":"2015-02-27","close":45.320594787597656},{"date":"2015-03-31","close":49.31267166137695},{"date":"2015-04-30","close":49.4960823059082},{"date":"2015-05-29","close":50.91551208496094},{"date":"2015-06-30","close":50.82861328125},{"date":"2015-07-31","close":51.16655349731445},{"date":"2015-08-31","close":47.06704330444336},{"date":"2015-09-30","close":44.43716049194336},{"date":"2015-10-30","close":50.00251388549805},{"date":"2015-11-30","close":51.47430419921875},{"date":"2015-12-31","close":51.871315002441406},{"date":"2016-01-29","close":46.8553352355957},{"date":"2016-02-29","close":45.827491760253906},{"date":"2016-03-31","close":47.960792541503906},{"date":"2016-04-29","close":48.96037673950195},{"date":"2016-05-31","close":53.16501998901367},{"date":"2016-06-30","close":50.9024772644043},{"date":"2016-07-29","close":55.34295654296875},{"date":"2016-08-31","close":51.77463912963867},{"date":"2016-09-30","close":54.555397033691406},{"date":"2016-10-31","close":49.544464111328125},{"date":"2016-11-30","close":49.378963470458984},{"date":"2016-12-30","close":50.77114486694336},{"date":"2017-01-31","close":51.852230072021484},{"date":"2017-02-28","close":52.89531707763672},{"date":"2017-03-31","close":56.59974670410156},{"date":"2017-04-28","close":57.98622131347656},{"date":"2017-05-31","close":61.54875946044922},{"date":"2017-06-30","close":66.50699615478516},{"date":"2017-07-31","close":64.31725311279297},{"date":"2017-08-31","close":65.45059967041016},{"date":"2017-09-29","close":67.38508605957031},{"date":"2017-10-31","close":70.7286376953125},{"date":"2017-11-30","close":72.05870819091797},{"date":"2017-12-29","close":71.51104736328125},{"date":"2018-01-31","close":78.46508026123047},{"date":"2018-02-28","close":74.72583770751953},{"date":"2018-03-29","close":74.11896514892578},{"date":"2018-04-30","close":71.87654876708984},{"date":"2018-05-31","close":72.82691192626953},{"date":"2018-06-29","close":71.74918365478516},{"date":"2018-07-31","close":77.64952850341797},{"date":"2018-08-31","close":90.64336395263672},{"date":"2018-09-28","close":95.38986206054688},{"date":"2018-10-31","close":84.87432861328125},{"date":"2018-11-30","close":85.44352722167969},{"date":"2018-12-31","close":77.091552734375},{"date":"2019-01-31","close":88.89457702636719},{"date":"2019-02-28","close":92.48963928222656},{"date":"2019-03-29","close":94.65060424804688},{"date":"2019-04-30","close":94.20782470703125},{"date":"2019-05-31","close":84.86962890625},{"date":"2019-06-28","close":94.6993179321289},{"date":"2019-07-31","close":84.71572875976562},{"date":"2019-08-30","close":81.35147857666016},{"date":"2019-09-30","close":83.78121185302734},{"date":"2019-10-31","close":84.63082885742188},{"date":"2019-11-29","close":91.46354675292969},{"date":"2019-12-31","close":95.59861755371094},{"date":"2020-01-31","close":91.11272430419922},{"date":"2020-02-28","close":85.16203308105469},{"date":"2020-03-31","close":74.16703796386719},{"date":"2020-04-30","close":89.27091217041016},{"date":"2020-05-29","close":99.0726547241211},{"date":"2020-06-30","close":96.72576141357422},{"date":"2020-07-31","close":117.33159637451172},{"date":"2020-08-31","close":116.15737915039062},{"date":"2020-09-30","close":123.84396362304688},{"date":"2020-10-30","close":127.90367889404297},{"date":"2020-11-30","close":131.3098602294922},{"date":"2020-12-31","close":141.67642211914062},{"date":"2021-01-29","close":145.2682647705078},{"date":"2021-02-26","close":124.54528045654297},{"date":"2021-03-31","close":126.71832275390625},{"date":"2021-04-30","close":128.10939025878906},{"date":"2021-05-28","close":143.36830139160156},{"date":"2021-06-30","close":152.5987548828125},{"date":"2021-07-30","close":180.17539978027344},{"date":"2021-08-31","close":182.71644592285156},{"date":"2021-09-30","close":171.336181640625},{"date":"2021-10-29","close":174.96499633789062},{"date":"2021-11-30","close":180.17758178710938},{"date":"2021-12-31","close":198.87193298339844},{"date":"2022-01-31","close":170.3638153076172},{"date":"2022-02-28","close":177.72572326660156},{"date":"2022-03-31","close":172.62977600097656},{"date":"2022-04-29","close":145.13380432128906},{"date":"2022-05-31","close":148.1630096435547},{"date":"2022-06-30","close":140.7880096435547},{"date":"2022-07-29","close":151.70364379882812},{"date":"2022-08-31","close":133.76699829101562},{"date":"2022-09-30","close":119.17802429199219},{"date":"2022-10-31","close":132.37376403808594},{"date":"2022-11-30","close":138.4682159423828},{"date":"2022-12-30","close":138.9537811279297},{"date":"2023-01-31","close":136.360107421875},{"date":"2023-02-28","close":123.51033782958984},{"date":"2023-03-31","close":132.12640380859375},{"date":"2023-04-28","close":129.4468231201172},{"date":"2023-05-31","close":114.3980941772461},{"date":"2023-06-30","close":117.84036254882812},{"date":"2023-07-31","close":122.03462219238281},{"date":"2023-08-31","close":116.15869140625},{"date":"2023-09-29","close":109.8758316040039},{"date":"2023-10-31","close":82.28986358642578},{"date":"2023-11-30","close":88.29898834228516},{"date":"2023-12-29","close":108.57098388671875},{"date":"2024-01-31","close":106.52588653564453},{"date":"2024-02-29","close":108.92119598388672},{"date":"2024-03-28","close":104.35920715332031},{"date":"2024-04-30","close":101.91559600830078},{"date":"2024-05-31","close":108.66886901855469},{"date":"2024-06-28","close":104.29267120361328},{"date":"2024-07-31","close":125.01004791259766},{"date":"2024-08-30","close":121.9547119140625},{"date":"2024-09-30","close":127.13981628417969},{"date":"2024-10-31","close":118.09300994873047},{"date":"2024-11-29","close":115.65328216552734},{"date":"2024-12-31","close":111.14226531982422},{"date":"2025-01-31","close":125.67501068115234},{"date":"2025-02-28","close":111.74543762207031},{"date":"2025-03-31","close":105.41835021972656},{"date":"2025-04-30","close":93.16252899169922},{"date":"2025-05-30","close":90.16114807128906},{"date":"2025-06-30","close":96.443115234375},{"date":"2025-07-31","close":87.71260070800781},{"date":"2025-08-29","close":89.91788482666016},{"date":"2025-09-30","close":87.46314239501953},{"date":"2025-10-31","close":93.4600601196289},{"date":"2025-11-28","close":104.26504516601562},{"date":"2025-12-31","close":96.61567687988281},{"date":"2026-01-30","close":108.7149429321289},{"date":"2026-02-27","close":98.23313903808594},{"date":"2026-03-31","close":87.54150390625},{"date":"2026-04-30","close":86.62000274658203},{"date":"2026-05-29","close":104.55000305175781},{"date":"2026-06-30","close":111.26000213623047},{"date":"2026-07-31","close":112.5199966430664},{"date":"2026-08-31","close":128.6699981689453},{"date":"2026-09-04","close":130.22000122070312}],"SBAC":[{"date":"2014-01-31","close":84.57901000976562},{"date":"2014-02-28","close":86.7857894897461},{"date":"2014-03-31","close":82.94670104980469},{"date":"2014-04-30","close":81.85243225097656},{"date":"2014-05-30","close":92.55813598632812},{"date":"2014-06-30","close":93.28768920898438},{"date":"2014-07-31","close":97.50981140136719},{"date":"2014-08-29","close":100.57377624511719},{"date":"2014-09-30","close":101.1300277709961},{"date":"2014-10-31","close":102.43406677246094},{"date":"2014-11-28","close":110.95124053955078},{"date":"2014-12-31","close":101.00238037109375},{"date":"2015-01-30","close":106.41905975341797},{"date":"2015-02-27","close":113.72342681884766},{"date":"2015-03-31","close":106.78385925292969},{"date":"2015-04-30","close":105.61662292480469},{"date":"2015-05-29","close":101.95987701416016},{"date":"2015-06-30","close":104.84146881103516},{"date":"2015-07-31","close":110.08489990234375},{"date":"2015-08-31","close":107.78692626953125},{"date":"2015-09-30","close":95.51270294189453},{"date":"2015-10-30","close":108.53468322753906},{"date":"2015-11-30","close":95.89570617675781},{"date":"2015-12-31","close":95.81366729736328},{"date":"2016-01-29","close":90.53373718261719},{"date":"2016-02-29","close":86.53048706054688},{"date":"2016-03-31","close":91.34530639648438},{"date":"2016-04-29","close":93.96247863769531},{"date":"2016-05-31","close":90.64315032958984},{"date":"2016-06-30","close":98.4308090209961},{"date":"2016-07-29","close":104.86883544921875},{"date":"2016-08-31","close":104.09371185302734},{"date":"2016-09-30","close":102.27904510498047},{"date":"2016-10-31","close":103.30036926269531},{"date":"2016-11-30","close":90.24192810058594},{"date":"2016-12-30","close":94.16312408447266},{"date":"2017-01-31","close":95.9869155883789},{"date":"2017-02-28","close":105.57101440429688},{"date":"2017-03-31","close":109.76576232910156},{"date":"2017-04-28","close":115.34661102294922},{"date":"2017-05-31","close":126.00675964355469},{"date":"2017-06-30","close":123.01568603515625},{"date":"2017-07-31","close":125.43226623535156},{"date":"2017-08-31","close":140.02272033691406},{"date":"2017-09-29","close":131.359619140625},{"date":"2017-10-31","close":143.3328857421875},{"date":"2017-11-30","close":154.79554748535156},{"date":"2017-12-29","close":148.96853637695312},{"date":"2018-01-31","close":159.1270751953125},{"date":"2018-02-28","close":143.4149627685547},{"date":"2018-03-29","close":155.86244201660156},{"date":"2018-04-30","close":146.11424255371094},{"date":"2018-05-31","close":144.14450073242188},{"date":"2018-06-29","close":150.57347106933594},{"date":"2018-07-31","close":144.30865478515625},{"date":"2018-08-31","close":141.5547332763672},{"date":"2018-09-28","close":146.47898864746094},{"date":"2018-10-31","close":147.88330078125},{"date":"2018-11-30","close":155.7621612548828},{"date":"2018-12-31","close":147.62799072265625},{"date":"2019-01-31","close":166.44964599609375},{"date":"2019-02-28","close":164.6532440185547},{"date":"2019-03-29","close":182.07057189941406},{"date":"2019-04-30","close":185.78196716308594},{"date":"2019-05-31","close":197.34498596191406},{"date":"2019-06-28","close":205.03224182128906},{"date":"2019-07-31","close":223.7901153564453},{"date":"2019-08-30","close":239.64535522460938},{"date":"2019-09-30","close":220.21292114257812},{"date":"2019-10-31","close":219.75631713867188},{"date":"2019-11-29","close":216.2726593017578},{"date":"2019-12-31","close":220.40660095214844},{"date":"2020-01-31","close":228.24464416503906},{"date":"2020-02-28","close":242.44818115234375},{"date":"2020-03-31","close":247.31407165527344},{"date":"2020-04-30","close":265.58984375},{"date":"2020-05-29","close":288.2248229980469},{"date":"2020-06-30","close":273.3515930175781},{"date":"2020-07-31","close":285.84832763671875},{"date":"2020-08-31","close":281.2576904296875},{"date":"2020-09-30","close":292.6616516113281},{"date":"2020-10-30","close":266.83050537109375},{"date":"2020-11-30","close":264.3103942871094},{"date":"2020-12-31","close":259.6626281738281},{"date":"2021-01-29","close":247.27442932128906},{"date":"2021-02-26","close":234.812744140625},{"date":"2021-03-31","close":256.0589294433594},{"date":"2021-04-30","close":276.5122985839844},{"date":"2021-05-28","close":275.58477783203125},{"date":"2021-06-30","close":294.6091613769531},{"date":"2021-07-30","close":315.2142028808594},{"date":"2021-08-31","close":332.3818054199219},{"date":"2021-09-30","close":306.0852966308594},{"date":"2021-10-29","close":319.7520446777344},{"date":"2021-11-30","close":318.8677978515625},{"date":"2021-12-31","close":360.80841064453125},{"date":"2022-01-31","close":301.8392639160156},{"date":"2022-02-28","close":281.3882751464844},{"date":"2022-03-31","close":319.8450012207031},{"date":"2022-04-29","close":322.642822265625},{"date":"2022-05-31","close":313.5671691894531},{"date":"2022-06-30","close":298.1407775878906},{"date":"2022-07-29","close":312.8033447265625},{"date":"2022-08-31","close":303.6307067871094},{"date":"2022-09-30","close":265.7294006347656},{"date":"2022-10-31","close":251.9598388671875},{"date":"2022-11-30","close":280.0793151855469},{"date":"2022-12-30","close":262.30877685546875},{"date":"2023-01-31","close":278.4229736328125},{"date":"2023-02-28","close":242.6948699951172},{"date":"2023-03-31","close":245.13514709472656},{"date":"2023-04-28","close":244.9661865234375},{"date":"2023-05-31","close":209.03565979003906},{"date":"2023-06-30","close":218.44215393066406},{"date":"2023-07-31","close":206.36827087402344},{"date":"2023-08-31","close":212.45558166503906},{"date":"2023-09-29","close":189.4055938720703},{"date":"2023-10-31","close":197.41065979003906},{"date":"2023-11-30","close":234.53260803222656},{"date":"2023-12-29","close":240.9239501953125},{"date":"2024-01-31","close":212.5950164794922},{"date":"2024-02-29","close":198.7012176513672},{"date":"2024-03-28","close":206.71458435058594},{"date":"2024-04-30","close":177.54373168945312},{"date":"2024-05-31","close":188.548583984375},{"date":"2024-06-28","close":188.18431091308594},{"date":"2024-07-31","close":210.46347045898438},{"date":"2024-08-30","close":218.2644805908203},{"date":"2024-09-30","close":231.78445434570312},{"date":"2024-10-31","close":220.9703826904297},{"date":"2024-11-29","close":218.8511962890625},{"date":"2024-12-31","close":197.13534545898438},{"date":"2025-01-31","close":191.0994110107422},{"date":"2025-02-28","close":210.7742462158203},{"date":"2025-03-31","close":213.91207885742188},{"date":"2025-04-30","close":236.65379333496094},{"date":"2025-05-30","close":226.5471954345703},{"date":"2025-06-30","close":229.42921447753906},{"date":"2025-07-31","close":219.54238891601562},{"date":"2025-08-29","close":201.128173828125},{"date":"2025-09-30","close":189.83709716796875},{"date":"2025-10-31","close":188.00106811523438},{"date":"2025-11-28","close":191.79624938964844},{"date":"2025-12-31","close":190.96693420410156},{"date":"2026-01-30","close":181.765625},{"date":"2026-02-27","close":198.5985107421875},{"date":"2026-03-31","close":171.07603454589844},{"date":"2026-04-30","close":219.87110900878906},{"date":"2026-05-29","close":203.16000366210938},{"date":"2026-06-30","close":176.4600067138672},{"date":"2026-07-31","close":179.73992919921875},{"date":"2026-08-31","close":189.66000366210938},{"date":"2026-09-04","close":189.44000244140625}],"SBUX":[{"date":"2014-01-31","close":27.755388259887695},{"date":"2014-02-28","close":27.797733306884766},{"date":"2014-03-31","close":28.745737075805664},{"date":"2014-04-30","close":27.66453742980957},{"date":"2014-05-30","close":28.79646873474121},{"date":"2014-06-30","close":30.424232482910156},{"date":"2014-07-31","close":30.54218864440918},{"date":"2014-08-29","close":30.69624137878418},{"date":"2014-09-30","close":29.769153594970703},{"date":"2014-10-31","close":29.808605194091797},{"date":"2014-11-28","close":32.16987991333008},{"date":"2014-12-31","close":32.50262451171875},{"date":"2015-01-30","close":34.673431396484375},{"date":"2015-02-27","close":37.1695556640625},{"date":"2015-03-31","close":37.6506233215332},{"date":"2015-04-30","close":39.423828125},{"date":"2015-05-29","close":41.4477424621582},{"date":"2015-06-30","close":42.77190017700195},{"date":"2015-07-31","close":46.209930419921875},{"date":"2015-08-31","close":43.761714935302734},{"date":"2015-09-30","close":45.46546936035156},{"date":"2015-10-30","close":50.04880905151367},{"date":"2015-11-30","close":49.2639274597168},{"date":"2015-12-31","close":48.172569274902344},{"date":"2016-01-29","close":48.76640701293945},{"date":"2016-02-29","close":46.864723205566406},{"date":"2016-03-31","close":48.064308166503906},{"date":"2016-04-29","close":45.2706298828125},{"date":"2016-05-31","close":44.3464241027832},{"date":"2016-06-30","close":46.14805603027344},{"date":"2016-07-29","close":46.89942932128906},{"date":"2016-08-31","close":45.58723068237305},{"date":"2016-09-30","close":43.89280700683594},{"date":"2016-10-31","close":43.02532958984375},{"date":"2016-11-30","close":47.21559524536133},{"date":"2016-12-30","close":45.22010803222656},{"date":"2017-01-31","close":44.97578430175781},{"date":"2017-02-28","close":46.52838897705078},{"date":"2017-03-31","close":47.7719841003418},{"date":"2017-04-28","close":49.1383056640625},{"date":"2017-05-31","close":52.257137298583984},{"date":"2017-06-30","close":47.903053283691406},{"date":"2017-07-31","close":44.34584426879883},{"date":"2017-08-31","close":45.27224349975586},{"date":"2017-09-29","close":44.3232307434082},{"date":"2017-10-31","close":45.25572967529297},{"date":"2017-11-30","close":47.96770477294922},{"date":"2017-12-29","close":47.644161224365234},{"date":"2018-01-31","close":47.12980651855469},{"date":"2018-02-28","close":47.6273193359375},{"date":"2018-03-29","close":48.28627014160156},{"date":"2018-04-30","close":48.01935577392578},{"date":"2018-05-31","close":47.51582336425781},{"date":"2018-06-29","close":40.959022521972656},{"date":"2018-07-31","close":43.927207946777344},{"date":"2018-08-31","close":45.12799072265625},{"date":"2018-09-28","close":47.99017333984375},{"date":"2018-10-31","close":49.1975212097168},{"date":"2018-11-30","close":56.63434600830078},{"date":"2018-12-31","close":54.66503143310547},{"date":"2019-01-31","close":57.83967971801758},{"date":"2019-02-28","close":59.95045471191406},{"date":"2019-03-29","close":63.431785583496094},{"date":"2019-04-30","close":66.2817153930664},{"date":"2019-05-31","close":65.20048522949219},{"date":"2019-06-28","close":71.8611068725586},{"date":"2019-07-31","close":81.17058563232422},{"date":"2019-08-30","close":83.08734130859375},{"date":"2019-09-30","close":76.08306884765625},{"date":"2019-10-31","close":72.76165771484375},{"date":"2019-11-29","close":73.87769317626953},{"date":"2019-12-31","close":76.03099060058594},{"date":"2020-01-31","close":73.35884094238281},{"date":"2020-02-28","close":68.14038848876953},{"date":"2020-03-31","close":57.11526107788086},{"date":"2020-04-30","close":66.6634521484375},{"date":"2020-05-29","close":68.14105224609375},{"date":"2020-06-30","close":64.29669952392578},{"date":"2020-07-31","close":66.86541748046875},{"date":"2020-08-31","close":74.20418548583984},{"date":"2020-09-30","close":75.47795867919922},{"date":"2020-10-30","close":76.39157104492188},{"date":"2020-11-30","close":86.51346588134766},{"date":"2020-12-31","close":94.42163848876953},{"date":"2021-01-29","close":85.44549560546875},{"date":"2021-02-26","close":95.75433349609375},{"date":"2021-03-31","close":96.85340881347656},{"date":"2021-04-30","close":101.48027038574219},{"date":"2021-05-28","close":101.34117889404297},{"date":"2021-06-30","close":99.49911499023438},{"date":"2021-07-30","close":108.05989074707031},{"date":"2021-08-31","close":104.95951080322266},{"date":"2021-09-30","close":98.54528045654297},{"date":"2021-10-29","close":94.75745391845703},{"date":"2021-11-30","close":98.36904907226562},{"date":"2021-12-31","close":104.94554138183594},{"date":"2022-01-31","close":88.21275329589844},{"date":"2022-02-28","close":82.77159118652344},{"date":"2022-03-31","close":82.03216552734375},{"date":"2022-04-29","close":67.30658721923828},{"date":"2022-05-31","close":71.2859115600586},{"date":"2022-06-30","close":69.36983489990234},{"date":"2022-07-29","close":76.98880004882812},{"date":"2022-08-31","close":76.7790298461914},{"date":"2022-09-30","close":76.95255279541016},{"date":"2022-10-31","close":79.08048248291016},{"date":"2022-11-30","close":93.87310791015625},{"date":"2022-12-30","close":91.1175537109375},{"date":"2023-01-31","close":100.24767303466797},{"date":"2023-02-28","close":94.24195861816406},{"date":"2023-03-31","close":96.12512969970703},{"date":"2023-04-28","close":105.50410461425781},{"date":"2023-05-31","close":90.58283996582031},{"date":"2023-06-30","close":91.90019989013672},{"date":"2023-07-31","close":94.22880554199219},{"date":"2023-08-31","close":90.87934875488281},{"date":"2023-09-29","close":85.12478637695312},{"date":"2023-10-31","close":86.02947235107422},{"date":"2023-11-30","close":93.12303924560547},{"date":"2023-12-29","close":90.0376968383789},{"date":"2024-01-31","close":87.2430648803711},{"date":"2024-02-29","close":89.53218841552734},{"date":"2024-03-28","close":86.2207260131836},{"date":"2024-04-30","close":83.4847640991211},{"date":"2024-05-31","close":76.25672149658203},{"date":"2024-06-28","close":74.00379943847656},{"date":"2024-07-31","close":74.09886169433594},{"date":"2024-08-30","close":90.44109344482422},{"date":"2024-09-30","close":93.23360443115234},{"date":"2024-10-31","close":93.43444061279297},{"date":"2024-11-29","close":98.59268951416016},{"date":"2024-12-31","close":87.8058090209961},{"date":"2025-01-31","close":103.61567687988281},{"date":"2025-02-28","close":112.04364776611328},{"date":"2025-03-31","close":94.89993286132812},{"date":"2025-04-30","close":77.4466323852539},{"date":"2025-05-30","close":81.79156494140625},{"date":"2025-06-30","close":89.27410888671875},{"date":"2025-07-31","close":86.86761474609375},{"date":"2025-08-29","close":86.48948669433594},{"date":"2025-09-30","close":82.96870422363281},{"date":"2025-10-31","close":79.31063079833984},{"date":"2025-11-28","close":86.0474853515625},{"date":"2025-12-31","close":83.182861328125},{"date":"2026-01-30","close":90.82845306396484},{"date":"2026-02-27","close":97.4488296508789},{"date":"2026-03-31","close":89.06794738769531},{"date":"2026-04-30","close":104.71623992919922},{"date":"2026-05-29","close":99.16000366210938},{"date":"2026-06-30","close":102.19000244140625},{"date":"2026-07-31","close":104.64884948730469},{"date":"2026-08-31","close":106.25},{"date":"2026-09-04","close":104.47000122070312}],"SCHW":[{"date":"2014-01-31","close":21.37543487548828},{"date":"2014-02-28","close":22.887805938720703},{"date":"2014-03-31","close":23.595766067504883},{"date":"2014-04-30","close":22.922338485717773},{"date":"2014-05-30","close":21.81601333618164},{"date":"2014-06-30","close":23.304447174072266},{"date":"2014-07-31","close":24.014047622680664},{"date":"2014-08-29","close":24.72583770751953},{"date":"2014-09-30","close":25.489032745361328},{"date":"2014-10-31","close":24.864599227905273},{"date":"2014-11-28","close":24.612764358520508},{"date":"2014-12-31","close":26.23797607421875},{"date":"2015-01-30","close":22.57908821105957},{"date":"2015-02-27","close":25.554773330688477},{"date":"2015-03-31","close":26.512861251831055},{"date":"2015-04-30","close":26.565120697021484},{"date":"2015-05-29","close":27.619766235351562},{"date":"2015-06-30","close":28.4924373626709},{"date":"2015-07-31","close":30.438480377197266},{"date":"2015-08-31","close":26.556747436523438},{"date":"2015-09-30","close":24.965784072875977},{"date":"2015-10-30","close":26.67912483215332},{"date":"2015-11-30","close":29.523921966552734},{"date":"2015-12-31","close":28.84078025817871},{"date":"2016-01-29","close":22.359704971313477},{"date":"2016-02-29","close":21.995859146118164},{"date":"2016-03-31","close":24.603755950927734},{"date":"2016-04-29","close":24.946203231811523},{"date":"2016-05-31","close":26.91890525817871},{"date":"2016-06-30","close":22.279836654663086},{"date":"2016-07-29","close":25.017507553100586},{"date":"2016-08-31","close":27.758119583129883},{"date":"2016-09-30","close":27.855182647705078},{"date":"2016-10-31","close":27.96988868713379},{"date":"2016-11-30","close":34.184730529785156},{"date":"2016-12-30","close":34.900978088378906},{"date":"2017-01-31","close":36.46607971191406},{"date":"2017-02-28","close":35.804344177246094},{"date":"2017-03-31","close":36.15876388549805},{"date":"2017-04-28","close":34.42213439941406},{"date":"2017-05-31","close":34.401485443115234},{"date":"2017-06-30","close":38.13905334472656},{"date":"2017-07-31","close":38.08578109741211},{"date":"2017-08-31","close":35.48890686035156},{"date":"2017-09-29","close":38.90437698364258},{"date":"2017-10-31","close":39.882774353027344},{"date":"2017-11-30","close":43.47461700439453},{"date":"2017-12-29","close":45.7735481262207},{"date":"2018-01-31","close":47.52892303466797},{"date":"2018-02-28","close":47.33475875854492},{"date":"2018-03-29","close":46.62055969238281},{"date":"2018-04-30","close":49.70953369140625},{"date":"2018-05-31","close":49.74065399169922},{"date":"2018-06-29","close":45.698448181152344},{"date":"2018-07-31","close":45.66268539428711},{"date":"2018-08-31","close":45.538455963134766},{"date":"2018-09-28","close":44.06801986694336},{"date":"2018-10-31","close":41.45891189575195},{"date":"2018-11-30","close":40.27558517456055},{"date":"2018-12-31","close":37.3358268737793},{"date":"2019-01-31","close":42.0466194152832},{"date":"2019-02-28","close":41.51720428466797},{"date":"2019-03-29","close":38.584571838378906},{"date":"2019-04-30","close":41.30967712402344},{"date":"2019-05-31","close":37.69313049316406},{"date":"2019-06-28","close":36.406803131103516},{"date":"2019-07-31","close":39.151588439941406},{"date":"2019-08-30","close":34.82506561279297},{"date":"2019-09-30","close":38.06461715698242},{"date":"2019-10-31","close":37.04543685913086},{"date":"2019-11-29","close":45.2226448059082},{"date":"2019-12-31","close":43.450279235839844},{"date":"2020-01-31","close":41.613956451416016},{"date":"2020-02-28","close":37.36948013305664},{"date":"2020-03-31","close":30.830974578857422},{"date":"2020-04-30","close":34.59084701538086},{"date":"2020-05-29","close":33.103370666503906},{"date":"2020-06-30","close":31.102962493896484},{"date":"2020-07-31","close":30.5590877532959},{"date":"2020-08-31","close":32.926368713378906},{"date":"2020-09-30","close":33.575069427490234},{"date":"2020-10-30","close":38.09745788574219},{"date":"2020-11-30","close":45.38210678100586},{"date":"2020-12-31","close":49.34536361694336},{"date":"2021-01-29","close":47.94985580444336},{"date":"2021-02-26","close":57.606903076171875},{"date":"2021-03-31","close":60.8363151550293},{"date":"2021-04-30","close":65.70845031738281},{"date":"2021-05-28","close":69.1084976196289},{"date":"2021-06-30","close":68.1352767944336},{"date":"2021-07-30","close":63.58731460571289},{"date":"2021-08-31","close":68.3371353149414},{"date":"2021-09-30","close":68.32775115966797},{"date":"2021-10-29","close":76.9484634399414},{"date":"2021-11-30","close":72.75799560546875},{"date":"2021-12-31","close":79.06639862060547},{"date":"2022-01-31","close":82.45092010498047},{"date":"2022-02-28","close":79.57323455810547},{"date":"2022-03-31","close":79.4319076538086},{"date":"2022-04-29","close":62.492225646972656},{"date":"2022-05-31","close":66.24755096435547},{"date":"2022-06-30","close":59.707855224609375},{"date":"2022-07-29","close":65.25526428222656},{"date":"2022-08-31","close":67.26242065429688},{"date":"2022-09-30","close":68.13461303710938},{"date":"2022-10-31","close":75.52921295166016},{"date":"2022-11-30","close":78.46682739257812},{"date":"2022-12-30","close":79.15129089355469},{"date":"2023-01-31","close":73.5994873046875},{"date":"2023-02-28","close":74.30524444580078},{"date":"2023-03-31","close":49.950069427490234},{"date":"2023-04-28","close":49.81656265258789},{"date":"2023-05-31","close":50.51125717163086},{"date":"2023-06-30","close":54.336273193359375},{"date":"2023-07-31","close":63.366756439208984},{"date":"2023-08-31","close":56.92209243774414},{"date":"2023-09-29","close":52.83216857910156},{"date":"2023-10-31","close":50.07989501953125},{"date":"2023-11-30","close":59.280303955078125},{"date":"2023-12-29","close":66.5114974975586},{"date":"2024-01-31","close":60.82707977294922},{"date":"2024-02-29","close":64.81824493408203},{"date":"2024-03-28","close":70.21491241455078},{"date":"2024-04-30","close":71.77762603759766},{"date":"2024-05-31","close":71.3608169555664},{"date":"2024-06-28","close":71.76007843017578},{"date":"2024-07-31","close":63.482696533203125},{"date":"2024-08-30","close":63.648502349853516},{"date":"2024-09-30","close":63.36497116088867},{"date":"2024-10-31","close":69.25076293945312},{"date":"2024-11-29","close":81.19216918945312},{"date":"2024-12-31","close":72.6079330444336},{"date":"2025-01-31","close":81.15292358398438},{"date":"2025-02-28","close":78.282470703125},{"date":"2025-03-31","close":77.05207061767578},{"date":"2025-04-30","close":80.12313842773438},{"date":"2025-05-30","close":87.23342895507812},{"date":"2025-06-30","close":90.09710693359375},{"date":"2025-07-31","close":96.50582122802734},{"date":"2025-08-29","close":94.90644073486328},{"date":"2025-09-30","close":94.54005432128906},{"date":"2025-10-31","close":93.59929656982422},{"date":"2025-11-28","close":92.08747863769531},{"date":"2025-12-31","close":99.21772766113281},{"date":"2026-01-30","close":103.19993591308594},{"date":"2026-02-27","close":94.85961151123047},{"date":"2026-03-31","close":93.64398193359375},{"date":"2026-04-30","close":91.31234741210938},{"date":"2026-05-29","close":87.3499984741211},{"date":"2026-06-30","close":92.2699966430664},{"date":"2026-07-31","close":104.93401336669922},{"date":"2026-08-31","close":109.81999969482422},{"date":"2026-09-04","close":109.29000091552734}],"SHW":[{"date":"2014-01-31","close":54.27968978881836},{"date":"2014-02-28","close":59.545013427734375},{"date":"2014-03-31","close":58.55002975463867},{"date":"2014-04-30","close":59.35492706298828},{"date":"2014-05-30","close":60.93904113769531},{"date":"2014-06-30","close":61.62406539916992},{"date":"2014-07-31","close":61.42151641845703},{"date":"2014-08-29","close":65.12982177734375},{"date":"2014-09-30","close":65.392578125},{"date":"2014-10-31","close":68.54891967773438},{"date":"2014-11-28","close":73.28726959228516},{"date":"2014-12-31","close":78.72858428955078},{"date":"2015-01-30","close":81.19184875488281},{"date":"2015-02-27","close":85.56035614013672},{"date":"2015-03-31","close":85.35034942626953},{"date":"2015-04-30","close":83.40036010742188},{"date":"2015-05-29","close":86.65546417236328},{"date":"2015-06-30","close":82.69828033447266},{"date":"2015-07-31","close":83.52218627929688},{"date":"2015-08-31","close":77.11247253417969},{"date":"2015-09-30","close":67.15576171875},{"date":"2015-10-30","close":80.43437194824219},{"date":"2015-11-30","close":83.42941284179688},{"date":"2015-12-31","close":78.45213317871094},{"date":"2016-01-29","close":77.26449584960938},{"date":"2016-02-29","close":82.01140594482422},{"date":"2016-03-31","close":86.30754089355469},{"date":"2016-04-29","close":87.1079330444336},{"date":"2016-05-31","close":88.50801086425781},{"date":"2016-06-30","close":89.29248046875},{"date":"2016-07-29","close":91.13507080078125},{"date":"2016-08-31","close":86.5133285522461},{"date":"2016-09-30","close":84.36351776123047},{"date":"2016-10-31","close":74.66656494140625},{"date":"2016-11-30","close":82.18689727783203},{"date":"2016-12-30","close":82.20829772949219},{"date":"2017-01-31","close":92.93634033203125},{"date":"2017-02-28","close":94.64071655273438},{"date":"2017-03-31","close":95.1468276977539},{"date":"2017-04-28","close":102.65879821777344},{"date":"2017-05-31","close":102.02362823486328},{"date":"2017-06-30","close":107.9247817993164},{"date":"2017-07-31","close":103.71495056152344},{"date":"2017-08-31","close":104.59733581542969},{"date":"2017-09-29","close":110.38414764404297},{"date":"2017-10-31","close":121.82514953613281},{"date":"2017-11-30","close":123.4134292602539},{"date":"2017-12-29","close":126.69476318359375},{"date":"2018-01-31","close":128.8792266845703},{"date":"2018-02-28","close":124.3488998413086},{"date":"2018-03-29","close":121.41963195800781},{"date":"2018-04-30","close":113.84559631347656},{"date":"2018-05-31","close":117.7000503540039},{"date":"2018-06-29","close":126.4891357421875},{"date":"2018-07-31","close":136.7802734375},{"date":"2018-08-31","close":141.66677856445312},{"date":"2018-09-28","close":141.55169677734375},{"date":"2018-10-31","close":122.35311126708984},{"date":"2018-11-30","close":132.14239501953125},{"date":"2018-12-31","close":122.60414123535156},{"date":"2019-01-31","close":131.3477783203125},{"date":"2019-02-28","close":135.33506774902344},{"date":"2019-03-29","close":134.55722045898438},{"date":"2019-04-30","close":142.09249877929688},{"date":"2019-05-31","close":131.38401794433594},{"date":"2019-06-28","close":143.5498504638672},{"date":"2019-07-31","close":160.69920349121094},{"date":"2019-08-30","close":165.35618591308594},{"date":"2019-09-30","close":172.6139678955078},{"date":"2019-10-31","close":179.6614227294922},{"date":"2019-11-29","close":183.40631103515625},{"date":"2019-12-31","close":183.53526306152344},{"date":"2020-01-31","close":175.1846923828125},{"date":"2020-02-28","close":162.94403076171875},{"date":"2020-03-31","close":144.8980255126953},{"date":"2020-04-30","close":169.13070678710938},{"date":"2020-05-29","close":187.7010498046875},{"date":"2020-06-30","close":182.64381408691406},{"date":"2020-07-31","close":204.7911834716797},{"date":"2020-08-31","close":212.5301971435547},{"date":"2020-09-30","close":220.66653442382812},{"date":"2020-10-30","close":217.8921356201172},{"date":"2020-11-30","close":237.2210693359375},{"date":"2020-12-31","close":233.18499755859375},{"date":"2021-01-29","close":219.50631713867188},{"date":"2021-02-26","close":216.4005126953125},{"date":"2021-03-31","close":234.74398803710938},{"date":"2021-04-30","close":261.335205078125},{"date":"2021-05-28","close":271.0832214355469},{"date":"2021-06-30","close":260.4895324707031},{"date":"2021-07-30","close":278.25390625},{"date":"2021-08-31","close":290.87030029296875},{"date":"2021-09-30","close":267.9394226074219},{"date":"2021-10-29","close":303.2649230957031},{"date":"2021-11-30","close":317.8029479980469},{"date":"2021-12-31","close":337.87432861328125},{"date":"2022-01-31","close":274.8874816894531},{"date":"2022-02-28","close":253.04220581054688},{"date":"2022-03-31","close":240.05014038085938},{"date":"2022-04-29","close":264.418701171875},{"date":"2022-05-31","close":258.3609313964844},{"date":"2022-06-30","close":215.82452392578125},{"date":"2022-07-29","close":233.2034454345703},{"date":"2022-08-31","close":224.2538299560547},{"date":"2022-09-30","close":197.82838439941406},{"date":"2022-10-31","close":217.42282104492188},{"date":"2022-11-30","close":241.35781860351562},{"date":"2022-12-30","close":229.87982177734375},{"date":"2023-01-31","close":229.16302490234375},{"date":"2023-02-28","close":214.98452758789062},{"date":"2023-03-31","close":218.3062286376953},{"date":"2023-04-28","close":230.70895385742188},{"date":"2023-05-31","close":221.81919860839844},{"date":"2023-06-30","close":258.57159423828125},{"date":"2023-07-31","close":269.26422119140625},{"date":"2023-08-31","close":265.19683837890625},{"date":"2023-09-29","close":248.9270782470703},{"date":"2023-10-31","close":232.4913787841797},{"date":"2023-11-30","close":272.7300720214844},{"date":"2023-12-29","close":305.10943603515625},{"date":"2024-01-31","close":297.753173828125},{"date":"2024-02-29","close":325.527099609375},{"date":"2024-03-28","close":340.5274353027344},{"date":"2024-04-30","close":293.7420349121094},{"date":"2024-05-31","close":298.5246887207031},{"date":"2024-06-28","close":293.2479248046875},{"date":"2024-07-31","close":344.70849609375},{"date":"2024-08-30","close":363.6855773925781},{"date":"2024-09-30","close":375.7962951660156},{"date":"2024-10-31","close":353.2486572265625},{"date":"2024-11-29","close":392.0057067871094},{"date":"2024-12-31","close":335.3157653808594},{"date":"2025-01-31","close":353.2983703613281},{"date":"2025-02-28","close":357.3525390625},{"date":"2025-03-31","close":345.202880859375},{"date":"2025-04-30","close":348.8903503417969},{"date":"2025-05-30","close":355.4900207519531},{"date":"2025-06-30","close":340.1829528808594},{"date":"2025-07-31","close":327.81842041015625},{"date":"2025-08-29","close":363.2300109863281},{"date":"2025-09-30","close":343.7991027832031},{"date":"2025-10-31","close":342.4884948730469},{"date":"2025-11-28","close":342.0448303222656},{"date":"2025-12-31","close":322.4789733886719},{"date":"2026-01-30","close":352.94244384765625},{"date":"2026-02-27","close":360.8543701171875},{"date":"2026-03-31","close":319.72100830078125},{"date":"2026-04-30","close":320.77825927734375},{"date":"2026-05-29","close":303.8399963378906},{"date":"2026-06-30","close":344.32000732421875},{"date":"2026-07-31","close":340.0639953613281},{"date":"2026-08-31","close":338.80999755859375},{"date":"2026-09-04","close":333.7099914550781}],"SJM":[{"date":"2014-01-31","close":66.53284454345703},{"date":"2014-02-28","close":69.4599609375},{"date":"2014-03-31","close":67.53608703613281},{"date":"2014-04-30","close":67.14717102050781},{"date":"2014-05-30","close":71.67281341552734},{"date":"2014-06-30","close":74.44615173339844},{"date":"2014-07-31","close":69.6050796508789},{"date":"2014-08-29","close":72.12276458740234},{"date":"2014-09-30","close":69.5851058959961},{"date":"2014-10-31","close":73.10690307617188},{"date":"2014-11-28","close":72.54503631591797},{"date":"2014-12-31","close":71.42047119140625},{"date":"2015-01-30","close":72.95529174804688},{"date":"2015-02-27","close":82.04806518554688},{"date":"2015-03-31","close":82.31836700439453},{"date":"2015-04-30","close":82.45353698730469},{"date":"2015-05-29","close":84.79019165039062},{"date":"2015-06-30","close":77.53778076171875},{"date":"2015-07-31","close":79.88375091552734},{"date":"2015-08-31","close":84.7177734375},{"date":"2015-09-30","close":82.10540008544922},{"date":"2015-10-30","close":84.48030090332031},{"date":"2015-11-30","close":87.72647857666016},{"date":"2015-12-31","close":89.28279113769531},{"date":"2016-01-29","close":92.88768768310547},{"date":"2016-02-29","close":92.83319091796875},{"date":"2016-03-31","close":94.48506927490234},{"date":"2016-04-29","close":92.40387725830078},{"date":"2016-05-31","close":94.46509552001953},{"date":"2016-06-30","close":111.47833251953125},{"date":"2016-07-29","close":112.75835418701172},{"date":"2016-08-31","close":104.21839904785156},{"date":"2016-09-30","close":99.62454986572266},{"date":"2016-10-31","close":96.51542663574219},{"date":"2016-11-30","close":93.1068344116211},{"date":"2016-12-30","close":94.6666259765625},{"date":"2017-01-31","close":100.42528533935547},{"date":"2017-02-28","close":105.33770751953125},{"date":"2017-03-31","close":97.42231750488281},{"date":"2017-04-28","close":94.18182373046875},{"date":"2017-05-31","close":95.59300231933594},{"date":"2017-06-30","close":88.47493743896484},{"date":"2017-07-31","close":91.14419555664062},{"date":"2017-08-31","close":78.83357238769531},{"date":"2017-09-29","close":78.9615249633789},{"date":"2017-10-31","close":79.8043212890625},{"date":"2017-11-30","close":88.4635009765625},{"date":"2017-12-29","close":94.2033462524414},{"date":"2018-01-31","close":96.21267700195312},{"date":"2018-02-28","close":96.39276885986328},{"date":"2018-03-29","close":94.64505767822266},{"date":"2018-04-30","close":87.06639862060547},{"date":"2018-05-31","close":82.61078643798828},{"date":"2018-06-29","close":82.59542083740234},{"date":"2018-07-31","close":85.39266967773438},{"date":"2018-08-31","close":80.04901123046875},{"date":"2018-09-28","close":79.45278930664062},{"date":"2018-10-31","close":83.8741455078125},{"date":"2018-11-30","close":81.5322265625},{"date":"2018-12-31","close":72.93509674072266},{"date":"2019-01-31","close":81.82087707519531},{"date":"2019-02-28","close":83.30706787109375},{"date":"2019-03-29","close":91.63700866699219},{"date":"2019-04-30","close":96.458740234375},{"date":"2019-05-31","close":96.25880432128906},{"date":"2019-06-28","close":91.21464538574219},{"date":"2019-07-31","close":88.0472183227539},{"date":"2019-08-30","close":83.92376708984375},{"date":"2019-09-30","close":87.8023452758789},{"date":"2019-10-31","close":84.3387451171875},{"date":"2019-11-29","close":84.57146453857422},{"date":"2019-12-31","close":83.79890441894531},{"date":"2020-01-31","close":83.38043212890625},{"date":"2020-02-28","close":83.55315399169922},{"date":"2020-03-31","close":90.05145263671875},{"date":"2020-04-30","close":93.22354125976562},{"date":"2020-05-29","close":93.12183380126953},{"date":"2020-06-30","close":86.48486328125},{"date":"2020-07-31","close":89.37832641601562},{"date":"2020-08-31","close":99.00543975830078},{"date":"2020-09-30","close":95.16648864746094},{"date":"2020-10-30","close":92.43142700195312},{"date":"2020-11-30","close":97.28131866455078},{"date":"2020-12-31","close":95.95323944091797},{"date":"2021-01-29","close":96.62557220458984},{"date":"2021-02-26","close":93.6932601928711},{"date":"2021-03-31","close":105.84829711914062},{"date":"2021-04-30","close":109.57928466796875},{"date":"2021-05-28","close":112.25279998779297},{"date":"2021-06-30","close":109.11996459960938},{"date":"2021-07-30","close":110.41687774658203},{"date":"2021-08-31","close":104.94245147705078},{"date":"2021-09-30","close":101.85366821289062},{"date":"2021-10-29","close":104.255126953125},{"date":"2021-11-30","close":108.15115356445312},{"date":"2021-12-31","close":116.1468505859375},{"date":"2022-01-31","close":120.21736145019531},{"date":"2022-02-28","close":116.0733642578125},{"date":"2022-03-31","close":116.64189910888672},{"date":"2022-04-29","close":117.95123291015625},{"date":"2022-05-31","close":108.73882293701172},{"date":"2022-06-30","close":111.02860260009766},{"date":"2022-07-29","close":114.76685333251953},{"date":"2022-08-31","close":122.35013580322266},{"date":"2022-09-30","close":120.09522247314453},{"date":"2022-10-31","close":131.67564392089844},{"date":"2022-11-30","close":135.5263671875},{"date":"2022-12-30","close":139.4423065185547},{"date":"2023-01-31","close":134.4615936279297},{"date":"2023-02-28","close":131.03860473632812},{"date":"2023-03-31","close":139.43833923339844},{"date":"2023-04-28","close":136.81568908691406},{"date":"2023-05-31","close":130.72862243652344},{"date":"2023-06-30","close":131.69178771972656},{"date":"2023-07-31","close":134.34933471679688},{"date":"2023-08-31","close":130.22703552246094},{"date":"2023-09-29","close":110.42569732666016},{"date":"2023-10-31","close":102.27696228027344},{"date":"2023-11-30","close":99.52722930908203},{"date":"2023-12-29","close":114.62910461425781},{"date":"2024-01-31","close":119.31836700439453},{"date":"2024-02-29","close":109.92681884765625},{"date":"2024-03-28","close":115.14096069335938},{"date":"2024-04-30","close":105.06029510498047},{"date":"2024-05-31","close":103.07994079589844},{"date":"2024-06-28","close":100.67929077148438},{"date":"2024-07-31","close":108.90611267089844},{"date":"2024-08-30","close":106.85262298583984},{"date":"2024-09-30","close":112.83443450927734},{"date":"2024-10-31","close":105.76248931884766},{"date":"2024-11-29","close":110.83113861083984},{"date":"2024-12-31","close":103.6142807006836},{"date":"2025-01-31","close":100.5750961303711},{"date":"2025-02-28","close":105.0791244506836},{"date":"2025-03-31","close":112.57051086425781},{"date":"2025-04-30","close":110.53604125976562},{"date":"2025-05-30","close":108.09285736083984},{"date":"2025-06-30","close":94.2608871459961},{"date":"2025-07-31","close":103.03424835205078},{"date":"2025-08-29","close":107.13459777832031},{"date":"2025-09-30","close":105.28292846679688},{"date":"2025-10-31","close":100.3871841430664},{"date":"2025-11-28","close":102.01531982421875},{"date":"2025-12-31","close":95.77767181396484},{"date":"2026-01-30","close":102.68118286132812},{"date":"2026-02-27","close":114.67709350585938},{"date":"2026-03-31","close":95.38127899169922},{"date":"2026-04-30","close":96.95381927490234},{"date":"2026-05-29","close":103.19999694824219},{"date":"2026-06-30","close":112.5},{"date":"2026-07-31","close":118.15271759033203},{"date":"2026-08-31","close":131.16000366210938},{"date":"2026-09-04","close":126.08000183105469}],"SLB":[{"date":"2014-01-31","close":62.54154586791992},{"date":"2014-02-28","close":66.71524810791016},{"date":"2014-03-31","close":69.9433822631836},{"date":"2014-04-30","close":72.8487548828125},{"date":"2014-05-30","close":74.635009765625},{"date":"2014-06-30","close":84.94015502929688},{"date":"2014-07-31","close":78.05564880371094},{"date":"2014-08-29","close":79.24353790283203},{"date":"2014-09-30","close":73.49760437011719},{"date":"2014-10-31","close":71.30766296386719},{"date":"2014-11-28","close":62.121334075927734},{"date":"2014-12-31","close":62.01968765258789},{"date":"2015-01-30","close":59.82673645019531},{"date":"2015-02-27","close":61.46872329711914},{"date":"2015-03-31","close":60.94286346435547},{"date":"2015-04-30","close":69.1011734008789},{"date":"2015-05-29","close":66.2965316772461},{"date":"2015-06-30","close":63.30008316040039},{"date":"2015-07-31","close":60.825069427490234},{"date":"2015-08-31","close":57.198463439941406},{"date":"2015-09-30","close":50.988460540771484},{"date":"2015-10-30","close":57.78249740600586},{"date":"2015-11-30","close":57.406978607177734},{"date":"2015-12-31","close":51.90068054199219},{"date":"2016-01-29","close":53.775794982910156},{"date":"2016-02-29","close":53.757057189941406},{"date":"2016-03-31","close":55.27862548828125},{"date":"2016-04-29","close":60.218082427978516},{"date":"2016-05-31","close":57.559478759765625},{"date":"2016-06-30","close":59.65666961669922},{"date":"2016-07-29","close":60.74299621582031},{"date":"2016-08-31","close":59.5963249206543},{"date":"2016-09-30","close":59.70280075073242},{"date":"2016-10-31","close":59.39151382446289},{"date":"2016-11-30","close":63.810035705566406},{"date":"2016-12-30","close":64.11117553710938},{"date":"2017-01-31","close":63.92790222167969},{"date":"2017-02-28","close":61.745338439941406},{"date":"2017-03-31","close":60.008819580078125},{"date":"2017-04-28","close":55.77518844604492},{"date":"2017-05-31","close":53.854270935058594},{"date":"2017-06-30","close":50.95222854614258},{"date":"2017-07-31","close":53.08815002441406},{"date":"2017-08-31","close":49.14909362792969},{"date":"2017-09-29","close":54.414215087890625},{"date":"2017-10-31","close":49.921321868896484},{"date":"2017-11-30","close":49.0242919921875},{"date":"2017-12-29","close":52.97559356689453},{"date":"2018-01-31","close":57.841609954833984},{"date":"2018-02-28","close":51.964080810546875},{"date":"2018-03-29","close":51.283260345458984},{"date":"2018-04-30","close":54.275699615478516},{"date":"2018-05-31","close":54.36279296875},{"date":"2018-06-29","close":53.45140838623047},{"date":"2018-07-31","close":53.84215545654297},{"date":"2018-08-31","close":50.36537551879883},{"date":"2018-09-28","close":48.96678924560547},{"date":"2018-10-31","close":41.242374420166016},{"date":"2018-11-30","close":36.250858306884766},{"date":"2018-12-31","close":29.317279815673828},{"date":"2019-01-31","close":35.92343521118164},{"date":"2019-02-28","close":36.21601104736328},{"date":"2019-03-29","close":35.81324005126953},{"date":"2019-04-30","close":35.081687927246094},{"date":"2019-05-31","close":28.51413917541504},{"date":"2019-06-28","close":33.13188171386719},{"date":"2019-07-31","close":33.32362747192383},{"date":"2019-08-30","close":27.03740882873535},{"date":"2019-09-30","close":28.934173583984375},{"date":"2019-10-31","close":27.680953979492188},{"date":"2019-11-29","close":30.653125762939453},{"date":"2019-12-31","close":34.514835357666016},{"date":"2020-01-31","close":28.770946502685547},{"date":"2020-02-28","close":23.602434158325195},{"date":"2020-03-31","close":11.75329875946045},{"date":"2020-04-30","close":14.654596328735352},{"date":"2020-05-29","close":16.092180252075195},{"date":"2020-06-30","close":16.131885528564453},{"date":"2020-07-31","close":15.912582397460938},{"date":"2020-08-31","close":16.675750732421875},{"date":"2020-09-30","close":13.739728927612305},{"date":"2020-10-30","close":13.192256927490234},{"date":"2020-11-30","close":18.357900619506836},{"date":"2020-12-31","close":19.392833709716797},{"date":"2021-01-29","close":19.73041343688965},{"date":"2021-02-26","close":24.910362243652344},{"date":"2021-03-31","close":24.26774787902832},{"date":"2021-04-30","close":24.142789840698242},{"date":"2021-05-28","close":27.96279525756836},{"date":"2021-06-30","close":28.68415641784668},{"date":"2021-07-30","close":25.834566116333008},{"date":"2021-08-31","close":25.238197326660156},{"date":"2021-09-30","close":26.678327560424805},{"date":"2021-10-29","close":29.03652572631836},{"date":"2021-11-30","close":25.923542022705078},{"date":"2021-12-31","close":27.07147789001465},{"date":"2022-01-31","close":35.31494903564453},{"date":"2022-02-28","close":35.57904815673828},{"date":"2022-03-31","close":37.45592498779297},{"date":"2022-04-29","close":35.37050247192383},{"date":"2022-05-31","close":41.823917388916016},{"date":"2022-06-30","close":32.54184341430664},{"date":"2022-07-29","close":33.69755554199219},{"date":"2022-08-31","close":34.71676254272461},{"date":"2022-09-30","close":32.82010269165039},{"date":"2022-10-31","close":47.56630325317383},{"date":"2022-11-30","close":47.12748718261719},{"date":"2022-12-30","close":49.040653228759766},{"date":"2023-01-31","close":52.26966857910156},{"date":"2023-02-28","close":49.042259216308594},{"date":"2023-03-31","close":45.25417709350586},{"date":"2023-04-28","close":45.48460006713867},{"date":"2023-05-31","close":39.47528839111328},{"date":"2023-06-30","close":45.51882553100586},{"date":"2023-07-31","close":54.06287384033203},{"date":"2023-08-31","close":54.63741683959961},{"date":"2023-09-29","close":54.251399993896484},{"date":"2023-10-31","close":51.794734954833984},{"date":"2023-11-30","close":48.426116943359375},{"date":"2023-12-29","close":48.65992736816406},{"date":"2024-01-31","close":45.536865234375},{"date":"2024-02-29","close":45.448333740234375},{"date":"2024-03-28","close":51.541969299316406},{"date":"2024-04-30","close":44.649017333984375},{"date":"2024-05-31","close":43.153812408447266},{"date":"2024-06-28","close":44.649757385253906},{"date":"2024-07-31","close":45.700225830078125},{"date":"2024-08-30","close":41.63083267211914},{"date":"2024-09-30","close":39.960086822509766},{"date":"2024-10-31","close":38.16926574707031},{"date":"2024-11-29","close":41.855690002441406},{"date":"2024-12-31","close":36.75288009643555},{"date":"2025-01-31","close":38.61256408691406},{"date":"2025-02-28","close":40.21348190307617},{"date":"2025-03-31","close":40.34861755371094},{"date":"2025-04-30","close":32.095497131347656},{"date":"2025-05-30","close":31.902435302734375},{"date":"2025-06-30","close":32.90129470825195},{"date":"2025-07-31","close":32.90129470825195},{"date":"2025-08-29","close":35.86046600341797},{"date":"2025-09-30","close":33.72386932373047},{"date":"2025-10-31","close":35.38209915161133},{"date":"2025-11-28","close":35.5587158203125},{"date":"2025-12-31","close":37.95599365234375},{"date":"2026-01-30","close":47.845516204833984},{"date":"2026-02-27","close":51.072227478027344},{"date":"2026-03-31","close":51.12196350097656},{"date":"2026-04-30","close":56.58333206176758},{"date":"2026-05-29","close":54.26548385620117},{"date":"2026-06-30","close":46.4900016784668},{"date":"2026-07-31","close":49.334022521972656},{"date":"2026-08-31","close":59.78976821899414},{"date":"2026-09-04","close":57.5099983215332}],"SMCI":[{"date":"2014-01-31","close":2.055999994277954},{"date":"2014-02-28","close":2.0190000534057617},{"date":"2014-03-31","close":1.7369999885559082},{"date":"2014-04-30","close":2.0360000133514404},{"date":"2014-05-30","close":2.1500000953674316},{"date":"2014-06-30","close":2.5269999504089355},{"date":"2014-07-31","close":2.617000102996826},{"date":"2014-08-29","close":2.4489998817443848},{"date":"2014-09-30","close":2.941999912261963},{"date":"2014-10-31","close":3.196000099182129},{"date":"2014-11-28","close":3.328000068664551},{"date":"2014-12-31","close":3.48799991607666},{"date":"2015-01-30","close":3.6570000648498535},{"date":"2015-02-27","close":4.01800012588501},{"date":"2015-03-31","close":3.321000099182129},{"date":"2015-04-30","close":2.877000093460083},{"date":"2015-05-29","close":3.3459999561309814},{"date":"2015-06-30","close":2.9579999446868896},{"date":"2015-07-31","close":2.6670000553131104},{"date":"2015-08-31","close":2.734999895095825},{"date":"2015-09-30","close":2.7260000705718994},{"date":"2015-10-30","close":2.821000099182129},{"date":"2015-11-30","close":2.4560000896453857},{"date":"2015-12-31","close":2.4509999752044678},{"date":"2016-01-29","close":2.9779999256134033},{"date":"2016-02-29","close":3.246999979019165},{"date":"2016-03-31","close":3.4079999923706055},{"date":"2016-04-29","close":2.690999984741211},{"date":"2016-05-31","close":2.624000072479248},{"date":"2016-06-30","close":2.484999895095825},{"date":"2016-07-29","close":2.1549999713897705},{"date":"2016-08-31","close":2.1630001068115234},{"date":"2016-09-30","close":2.3369998931884766},{"date":"2016-10-31","close":2.369999885559082},{"date":"2016-11-30","close":2.734999895095825},{"date":"2016-12-30","close":2.805000066757202},{"date":"2017-01-31","close":2.6449999809265137},{"date":"2017-02-28","close":2.5999999046325684},{"date":"2017-03-31","close":2.5350000858306885},{"date":"2017-04-28","close":2.440000057220459},{"date":"2017-05-31","close":2.4600000381469727},{"date":"2017-06-30","close":2.4649999141693115},{"date":"2017-07-31","close":2.684999942779541},{"date":"2017-08-31","close":2.6630001068115234},{"date":"2017-09-29","close":2.2100000381469727},{"date":"2017-10-31","close":1.9900000095367432},{"date":"2017-11-30","close":2.2049999237060547},{"date":"2017-12-29","close":2.0929999351501465},{"date":"2018-01-31","close":2.2829999923706055},{"date":"2018-02-28","close":1.809999942779541},{"date":"2018-03-29","close":1.7000000476837158},{"date":"2018-04-30","close":1.7699999809265137},{"date":"2018-05-31","close":2.4100000858306885},{"date":"2018-06-29","close":2.365000009536743},{"date":"2018-07-31","close":2.2100000381469727},{"date":"2018-08-31","close":2.0510001182556152},{"date":"2018-09-28","close":2.061000108718872},{"date":"2018-10-31","close":1.309999942779541},{"date":"2018-11-30","close":1.4900000095367432},{"date":"2018-12-31","close":1.3799999952316284},{"date":"2019-01-31","close":1.5099999904632568},{"date":"2019-02-28","close":1.9119999408721924},{"date":"2019-03-29","close":2.11299991607666},{"date":"2019-04-30","close":2.242000102996826},{"date":"2019-05-31","close":1.899999976158142},{"date":"2019-06-28","close":1.934999942779541},{"date":"2019-07-31","close":1.8309999704360962},{"date":"2019-08-30","close":1.8899999856948853},{"date":"2019-09-30","close":1.9199999570846558},{"date":"2019-10-31","close":2.068000078201294},{"date":"2019-11-29","close":2.130000114440918},{"date":"2019-12-31","close":2.4019999504089355},{"date":"2020-01-31","close":2.7960000038146973},{"date":"2020-02-28","close":2.5380001068115234},{"date":"2020-03-31","close":2.128000020980835},{"date":"2020-04-30","close":2.2899999618530273},{"date":"2020-05-29","close":2.5959999561309814},{"date":"2020-06-30","close":2.8389999866485596},{"date":"2020-07-31","close":3.0309998989105225},{"date":"2020-08-31","close":2.739000082015991},{"date":"2020-09-30","close":2.640000104904175},{"date":"2020-10-30","close":2.2720000743865967},{"date":"2020-11-30","close":2.821000099182129},{"date":"2020-12-31","close":3.1659998893737793},{"date":"2021-01-29","close":3.0999999046325684},{"date":"2021-02-26","close":3.263000011444092},{"date":"2021-03-31","close":3.9059998989105225},{"date":"2021-04-30","close":3.7019999027252197},{"date":"2021-05-28","close":3.4739999771118164},{"date":"2021-06-30","close":3.5179998874664307},{"date":"2021-07-30","close":3.803999900817871},{"date":"2021-08-31","close":3.6540000438690186},{"date":"2021-09-30","close":3.6570000648498535},{"date":"2021-10-29","close":3.5390000343322754},{"date":"2021-11-30","close":4.139999866485596},{"date":"2021-12-31","close":4.394999980926514},{"date":"2022-01-31","close":4.052000045776367},{"date":"2022-02-28","close":3.928999900817871},{"date":"2022-03-31","close":3.806999921798706},{"date":"2022-04-29","close":4.210000038146973},{"date":"2022-05-31","close":5.00600004196167},{"date":"2022-06-30","close":4.034999847412109},{"date":"2022-07-29","close":5.401000022888184},{"date":"2022-08-31","close":6.507999897003174},{"date":"2022-09-30","close":5.506999969482422},{"date":"2022-10-31","close":6.959000110626221},{"date":"2022-11-30","close":9.02299976348877},{"date":"2022-12-30","close":8.210000038146973},{"date":"2023-01-31","close":7.232999801635742},{"date":"2023-02-28","close":9.79699993133545},{"date":"2023-03-31","close":10.654999732971191},{"date":"2023-04-28","close":10.543000221252441},{"date":"2023-05-31","close":22.395000457763672},{"date":"2023-06-30","close":24.924999237060547},{"date":"2023-07-31","close":33.027000427246094},{"date":"2023-08-31","close":27.507999420166016},{"date":"2023-09-29","close":27.422000885009766},{"date":"2023-10-31","close":23.94700050354004},{"date":"2023-11-30","close":27.347000122070312},{"date":"2023-12-29","close":28.426000595092773},{"date":"2024-01-31","close":52.96099853515625},{"date":"2024-02-29","close":86.61199951171875},{"date":"2024-03-28","close":101.00299835205078},{"date":"2024-04-30","close":85.87999725341797},{"date":"2024-05-31","close":78.45099639892578},{"date":"2024-06-28","close":81.93499755859375},{"date":"2024-07-31","close":70.16500091552734},{"date":"2024-08-30","close":43.77000045776367},{"date":"2024-09-30","close":41.63999938964844},{"date":"2024-10-31","close":29.110000610351562},{"date":"2024-11-29","close":32.63999938964844},{"date":"2024-12-31","close":30.479999542236328},{"date":"2025-01-31","close":28.520000457763672},{"date":"2025-02-28","close":41.459999084472656},{"date":"2025-03-31","close":34.2400016784668},{"date":"2025-04-30","close":31.860000610351562},{"date":"2025-05-30","close":40.02000045776367},{"date":"2025-06-30","close":49.0099983215332},{"date":"2025-07-31","close":58.970001220703125},{"date":"2025-08-29","close":41.540000915527344},{"date":"2025-09-30","close":47.939998626708984},{"date":"2025-10-31","close":51.959999084472656},{"date":"2025-11-28","close":33.849998474121094},{"date":"2025-12-31","close":29.270000457763672},{"date":"2026-01-30","close":29.110000610351562},{"date":"2026-02-27","close":32.38999938964844},{"date":"2026-03-31","close":22.770000457763672},{"date":"2026-04-30","close":27.399999618530273},{"date":"2026-05-29","close":46.09000015258789},{"date":"2026-06-30","close":29.329999923706055},{"date":"2026-07-31","close":28.399999618530273},{"date":"2026-08-31","close":37.279998779296875},{"date":"2026-09-04","close":39.59000015258789}],"SNA":[{"date":"2014-01-31","close":75.63996124267578},{"date":"2014-02-28","close":85.0634536743164},{"date":"2014-03-31","close":86.05691528320312},{"date":"2014-04-30","close":87.9679183959961},{"date":"2014-05-30","close":89.27571868896484},{"date":"2014-06-30","close":90.227294921875},{"date":"2014-07-31","close":91.50627136230469},{"date":"2014-08-29","close":95.45478820800781},{"date":"2014-09-30","close":92.49835968017578},{"date":"2014-10-31","close":100.94756317138672},{"date":"2014-11-28","close":103.7896957397461},{"date":"2014-12-31","close":104.87104797363281},{"date":"2015-01-30","close":101.78028869628906},{"date":"2015-02-27","close":113.32889556884766},{"date":"2015-03-31","close":113.1980972290039},{"date":"2015-04-30","close":115.11476135253906},{"date":"2015-05-29","close":120.02235412597656},{"date":"2015-06-30","close":122.99590301513672},{"date":"2015-07-31","close":127.28240203857422},{"date":"2015-08-31","close":123.7911148071289},{"date":"2015-09-30","close":116.94955444335938},{"date":"2015-10-30","close":128.532958984375},{"date":"2015-11-30","close":133.87469482421875},{"date":"2015-12-31","close":133.30702209472656},{"date":"2016-01-29","close":125.63199615478516},{"date":"2016-02-29","close":112.96556854248047},{"date":"2016-03-31","close":122.58561706542969},{"date":"2016-04-29","close":124.37371063232422},{"date":"2016-05-31","close":126.82872772216797},{"date":"2016-06-30","close":123.69371032714844},{"date":"2016-07-29","close":123.18421936035156},{"date":"2016-08-31","close":120.62728118896484},{"date":"2016-09-30","close":119.58064270019531},{"date":"2016-10-31","close":121.26465606689453},{"date":"2016-11-30","close":132.13003540039062},{"date":"2016-12-30","close":135.34642028808594},{"date":"2017-01-31","close":143.454345703125},{"date":"2017-02-28","close":134.63653564453125},{"date":"2017-03-31","close":133.8429412841797},{"date":"2017-04-28","close":132.93838500976562},{"date":"2017-05-31","close":128.81622314453125},{"date":"2017-06-30","close":125.89981079101562},{"date":"2017-07-31","close":122.87187957763672},{"date":"2017-08-31","close":118.14250946044922},{"date":"2017-09-29","close":119.29529571533203},{"date":"2017-10-31","close":126.31646728515625},{"date":"2017-11-30","close":136.35682678222656},{"date":"2017-12-29","close":140.2762451171875},{"date":"2018-01-31","close":137.869873046875},{"date":"2018-02-28","close":128.1398468017578},{"date":"2018-03-29","close":119.3544921875},{"date":"2018-04-30","close":117.50199890136719},{"date":"2018-05-31","close":120.23036193847656},{"date":"2018-06-29","close":130.72267150878906},{"date":"2018-07-31","close":137.93711853027344},{"date":"2018-08-31","close":144.4728240966797},{"date":"2018-09-28","close":150.04644775390625},{"date":"2018-10-31","close":125.8069076538086},{"date":"2018-11-30","close":136.64508056640625},{"date":"2018-12-31","close":119.4247055053711},{"date":"2019-01-31","close":136.43960571289062},{"date":"2019-02-28","close":132.29725646972656},{"date":"2019-03-29","close":129.41981506347656},{"date":"2019-04-30","close":139.14366149902344},{"date":"2019-05-31","close":129.6788330078125},{"date":"2019-06-28","close":137.76292419433594},{"date":"2019-07-31","close":126.92589569091797},{"date":"2019-08-30","close":124.45933532714844},{"date":"2019-09-30","close":131.03892517089844},{"date":"2019-10-31","close":136.17027282714844},{"date":"2019-11-29","close":135.2215118408203},{"date":"2019-12-31","close":142.75535583496094},{"date":"2020-01-31","close":134.52210998535156},{"date":"2020-02-28","close":122.81175994873047},{"date":"2020-03-31","close":92.3272933959961},{"date":"2020-04-30","close":110.5433120727539},{"date":"2020-05-29","close":110.93596649169922},{"date":"2020-06-30","close":118.48052215576172},{"date":"2020-07-31","close":124.7762451171875},{"date":"2020-08-31","close":127.7381820678711},{"date":"2020-09-30","close":126.75604248046875},{"date":"2020-10-30","close":135.71588134765625},{"date":"2020-11-30","close":152.59524536132812},{"date":"2020-12-31","close":148.50807189941406},{"date":"2021-01-29","close":156.18775939941406},{"date":"2021-02-26","close":177.36935424804688},{"date":"2021-03-31","close":201.49774169921875},{"date":"2021-04-30","close":207.4883575439453},{"date":"2021-05-28","close":223.45465087890625},{"date":"2021-06-30","close":196.082275390625},{"date":"2021-07-30","close":191.2993621826172},{"date":"2021-08-31","close":198.52438354492188},{"date":"2021-09-30","close":184.40402221679688},{"date":"2021-10-29","close":179.3559112548828},{"date":"2021-11-30","close":182.91488647460938},{"date":"2021-12-31","close":191.32733154296875},{"date":"2022-01-31","close":184.99356079101562},{"date":"2022-02-28","close":187.94664001464844},{"date":"2022-03-31","close":183.74380493164062},{"date":"2022-04-29","close":190.0122833251953},{"date":"2022-05-31","close":199.7195281982422},{"date":"2022-06-30","close":177.35142517089844},{"date":"2022-07-29","close":201.6727752685547},{"date":"2022-08-31","close":197.3108673095703},{"date":"2022-09-30","close":182.358154296875},{"date":"2022-10-31","close":201.10565185546875},{"date":"2022-11-30","close":219.42266845703125},{"date":"2022-12-30","close":208.3785858154297},{"date":"2023-01-31","close":226.8370819091797},{"date":"2023-02-28","close":228.29483032226562},{"date":"2023-03-31","close":226.65158081054688},{"date":"2023-04-28","close":238.14524841308594},{"date":"2023-05-31","close":229.9063262939453},{"date":"2023-06-30","close":266.2408752441406},{"date":"2023-07-31","close":251.69039916992188},{"date":"2023-08-31","close":249.65365600585938},{"date":"2023-09-29","close":237.0687255859375},{"date":"2023-10-31","close":239.74557495117188},{"date":"2023-11-30","close":257.0352478027344},{"date":"2023-12-29","close":270.27587890625},{"date":"2024-01-31","close":271.2958068847656},{"date":"2024-02-29","close":259.72406005859375},{"date":"2024-03-28","close":279.0954895019531},{"date":"2024-04-30","close":252.46917724609375},{"date":"2024-05-31","close":258.8250427246094},{"date":"2024-06-28","close":247.94508361816406},{"date":"2024-07-31","close":272.2662048339844},{"date":"2024-08-30","close":270.9703063964844},{"date":"2024-09-30","close":276.67156982421875},{"date":"2024-10-31","close":315.27252197265625},{"date":"2024-11-29","close":355.17626953125},{"date":"2024-12-31","close":326.15228271484375},{"date":"2025-01-31","close":341.20709228515625},{"date":"2025-02-28","close":329.877685546875},{"date":"2025-03-31","close":325.85540771484375},{"date":"2025-04-30","close":303.4232482910156},{"date":"2025-05-30","close":312.1460266113281},{"date":"2025-06-30","close":302.832763671875},{"date":"2025-07-31","close":312.57427978515625},{"date":"2025-08-29","close":318.6253356933594},{"date":"2025-09-30","close":339.4823303222656},{"date":"2025-10-31","close":328.72564697265625},{"date":"2025-11-28","close":335.6064147949219},{"date":"2025-12-31","close":340.0970153808594},{"date":"2026-01-30","close":361.3258972167969},{"date":"2026-02-27","close":382.60870361328125},{"date":"2026-03-31","close":360.7578430175781},{"date":"2026-04-30","close":380.801025390625},{"date":"2026-05-29","close":371.2099914550781},{"date":"2026-06-30","close":402.3999938964844},{"date":"2026-07-31","close":407.8793640136719},{"date":"2026-08-31","close":386.30999755859375},{"date":"2026-09-04","close":383}],"SNDK":[{"date":"2025-02-28","close":46.849998474121094},{"date":"2025-03-31","close":47.61000061035156},{"date":"2025-04-30","close":32.11000061035156},{"date":"2025-05-30","close":37.689998626708984},{"date":"2025-06-30","close":45.349998474121094},{"date":"2025-07-31","close":42.91999816894531},{"date":"2025-08-29","close":52.470001220703125},{"date":"2025-09-30","close":112.19999694824219},{"date":"2025-10-31","close":199.3300018310547},{"date":"2025-11-28","close":223.27999877929688},{"date":"2025-12-31","close":237.3800048828125},{"date":"2026-01-30","close":576.25},{"date":"2026-02-27","close":635.3599853515625},{"date":"2026-03-31","close":635.3400268554688},{"date":"2026-04-30","close":1096.510009765625},{"date":"2026-05-29","close":1694.97998046875},{"date":"2026-06-30","close":2273.72998046875},{"date":"2026-07-31","close":1214.8299560546875},{"date":"2026-08-31","close":1566.699951171875},{"date":"2026-09-04","close":1740}],"SNPS":[{"date":"2014-01-31","close":39.86000061035156},{"date":"2014-02-28","close":40.400001525878906},{"date":"2014-03-31","close":38.40999984741211},{"date":"2014-04-30","close":37.619998931884766},{"date":"2014-05-30","close":38.4900016784668},{"date":"2014-06-30","close":38.81999969482422},{"date":"2014-07-31","close":37.77000045776367},{"date":"2014-08-29","close":40.900001525878906},{"date":"2014-09-30","close":39.70000076293945},{"date":"2014-10-31","close":40.97999954223633},{"date":"2014-11-28","close":43.38999938964844},{"date":"2014-12-31","close":43.470001220703125},{"date":"2015-01-30","close":42.9900016784668},{"date":"2015-02-27","close":46.40999984741211},{"date":"2015-03-31","close":46.31999969482422},{"date":"2015-04-30","close":46.880001068115234},{"date":"2015-05-29","close":49.88999938964844},{"date":"2015-06-30","close":50.650001525878906},{"date":"2015-07-31","close":50.84000015258789},{"date":"2015-08-31","close":46.93000030517578},{"date":"2015-09-30","close":46.18000030517578},{"date":"2015-10-30","close":49.97999954223633},{"date":"2015-11-30","close":50.08000183105469},{"date":"2015-12-31","close":45.61000061035156},{"date":"2016-01-29","close":42.900001525878906},{"date":"2016-02-29","close":44.75},{"date":"2016-03-31","close":48.439998626708984},{"date":"2016-04-29","close":47.52000045776367},{"date":"2016-05-31","close":51.66999816894531},{"date":"2016-06-30","close":54.08000183105469},{"date":"2016-07-29","close":54.15999984741211},{"date":"2016-08-31","close":59.290000915527344},{"date":"2016-09-30","close":59.349998474121094},{"date":"2016-10-31","close":59.310001373291016},{"date":"2016-11-30","close":60.47999954223633},{"date":"2016-12-30","close":58.86000061035156},{"date":"2017-01-31","close":62.88999938964844},{"date":"2017-02-28","close":71.44000244140625},{"date":"2017-03-31","close":72.12999725341797},{"date":"2017-04-28","close":73.69999694824219},{"date":"2017-05-31","close":74.87000274658203},{"date":"2017-06-30","close":72.93000030517578},{"date":"2017-07-31","close":76.56999969482422},{"date":"2017-08-31","close":80.41999816894531},{"date":"2017-09-29","close":80.52999877929688},{"date":"2017-10-31","close":86.5199966430664},{"date":"2017-11-30","close":90.37999725341797},{"date":"2017-12-29","close":85.23999786376953},{"date":"2018-01-31","close":92.61000061035156},{"date":"2018-02-28","close":84.66999816894531},{"date":"2018-03-29","close":83.23999786376953},{"date":"2018-04-30","close":85.51000213623047},{"date":"2018-05-31","close":88.06999969482422},{"date":"2018-06-29","close":85.56999969482422},{"date":"2018-07-31","close":89.43000030517578},{"date":"2018-08-31","close":102.13999938964844},{"date":"2018-09-28","close":98.61000061035156},{"date":"2018-10-31","close":89.52999877929688},{"date":"2018-11-30","close":91.94000244140625},{"date":"2018-12-31","close":84.23999786376953},{"date":"2019-01-31","close":93.3499984741211},{"date":"2019-02-28","close":101.68000030517578},{"date":"2019-03-29","close":115.1500015258789},{"date":"2019-04-30","close":121.08000183105469},{"date":"2019-05-31","close":116.44000244140625},{"date":"2019-06-28","close":128.69000244140625},{"date":"2019-07-31","close":132.75999450683594},{"date":"2019-08-30","close":141.80999755859375},{"date":"2019-09-30","close":137.25},{"date":"2019-10-31","close":135.75},{"date":"2019-11-29","close":141.0399932861328},{"date":"2019-12-31","close":139.1999969482422},{"date":"2020-01-31","close":147.50999450683594},{"date":"2020-02-28","close":137.92999267578125},{"date":"2020-03-31","close":128.7899932861328},{"date":"2020-04-30","close":157.1199951171875},{"date":"2020-05-29","close":180.91000366210938},{"date":"2020-06-30","close":195},{"date":"2020-07-31","close":199.22000122070312},{"date":"2020-08-31","close":221.3000030517578},{"date":"2020-09-30","close":213.97999572753906},{"date":"2020-10-30","close":213.86000061035156},{"date":"2020-11-30","close":227.5},{"date":"2020-12-31","close":259.239990234375},{"date":"2021-01-29","close":255.4499969482422},{"date":"2021-02-26","close":245.2100067138672},{"date":"2021-03-31","close":247.77999877929688},{"date":"2021-04-30","close":247.05999755859375},{"date":"2021-05-28","close":254.33999633789062},{"date":"2021-06-30","close":275.7900085449219},{"date":"2021-07-30","close":287.989990234375},{"date":"2021-08-31","close":332.239990234375},{"date":"2021-09-30","close":299.4100036621094},{"date":"2021-10-29","close":333.17999267578125},{"date":"2021-11-30","close":341},{"date":"2021-12-31","close":368.5},{"date":"2022-01-31","close":310.5},{"date":"2022-02-28","close":312.3900146484375},{"date":"2022-03-31","close":333.2699890136719},{"date":"2022-04-29","close":286.7900085449219},{"date":"2022-05-31","close":319.20001220703125},{"date":"2022-06-30","close":303.70001220703125},{"date":"2022-07-29","close":367.5},{"date":"2022-08-31","close":346.0199890136719},{"date":"2022-09-30","close":305.510009765625},{"date":"2022-10-31","close":292.54998779296875},{"date":"2022-11-30","close":339.5400085449219},{"date":"2022-12-30","close":319.2900085449219},{"date":"2023-01-31","close":353.75},{"date":"2023-02-28","close":363.760009765625},{"date":"2023-03-31","close":386.25},{"date":"2023-04-28","close":371.32000732421875},{"date":"2023-05-31","close":454.9599914550781},{"date":"2023-06-30","close":435.4100036621094},{"date":"2023-07-31","close":451.79998779296875},{"date":"2023-08-31","close":458.8900146484375},{"date":"2023-09-29","close":458.9700012207031},{"date":"2023-10-31","close":469.44000244140625},{"date":"2023-11-30","close":543.22998046875},{"date":"2023-12-29","close":514.9099731445312},{"date":"2024-01-31","close":533.3499755859375},{"date":"2024-02-29","close":573.72998046875},{"date":"2024-03-28","close":571.5},{"date":"2024-04-30","close":530.5900268554688},{"date":"2024-05-31","close":560.7999877929688},{"date":"2024-06-28","close":595.0599975585938},{"date":"2024-07-31","close":558.3200073242188},{"date":"2024-08-30","close":519.5800170898438},{"date":"2024-09-30","close":506.3900146484375},{"date":"2024-10-31","close":513.6099853515625},{"date":"2024-11-29","close":558.489990234375},{"date":"2024-12-31","close":485.3599853515625},{"date":"2025-01-31","close":525.47998046875},{"date":"2025-02-28","close":457.2799987792969},{"date":"2025-03-31","close":428.8500061035156},{"date":"2025-04-30","close":459.010009765625},{"date":"2025-05-30","close":463.9800109863281},{"date":"2025-06-30","close":512.6799926757812},{"date":"2025-07-31","close":633.469970703125},{"date":"2025-08-29","close":603.52001953125},{"date":"2025-09-30","close":493.3900146484375},{"date":"2025-10-31","close":453.82000732421875},{"date":"2025-11-28","close":418.010009765625},{"date":"2025-12-31","close":469.7200012207031},{"date":"2026-01-30","close":465.1199951171875},{"date":"2026-02-27","close":414},{"date":"2026-03-31","close":396.4800109863281},{"date":"2026-04-30","close":482.6000061035156},{"date":"2026-05-29","close":475.6199951171875},{"date":"2026-06-30","close":446.07000732421875},{"date":"2026-07-31","close":388.760009765625},{"date":"2026-08-31","close":439.5899963378906},{"date":"2026-09-04","close":393.8399963378906}],"SO":[{"date":"2014-01-31","close":24.56374168395996},{"date":"2014-02-28","close":25.224889755249023},{"date":"2014-03-31","close":26.17193603515625},{"date":"2014-04-30","close":27.297666549682617},{"date":"2014-05-30","close":26.37881088256836},{"date":"2014-06-30","close":27.34286117553711},{"date":"2014-07-31","close":26.395822525024414},{"date":"2014-08-29","close":27.072643280029297},{"date":"2014-09-30","close":26.61532974243164},{"date":"2014-10-31","close":28.591106414794922},{"date":"2014-11-28","close":29.25098991394043},{"date":"2014-12-31","close":30.287076950073242},{"date":"2015-01-30","close":31.280000686645508},{"date":"2015-02-27","close":28.552183151245117},{"date":"2015-03-31","close":27.610637664794922},{"date":"2015-04-30","close":27.623106002807617},{"date":"2015-05-29","close":27.588062286376953},{"date":"2015-06-30","close":26.457775115966797},{"date":"2015-07-31","close":28.24477195739746},{"date":"2015-08-31","close":27.734638214111328},{"date":"2015-09-30","close":28.55882453918457},{"date":"2015-10-30","close":28.814380645751953},{"date":"2015-11-30","close":28.803937911987305},{"date":"2015-12-31","close":30.259002685546875},{"date":"2016-01-29","close":31.636476516723633},{"date":"2016-02-29","close":31.50555992126465},{"date":"2016-03-31","close":33.82695770263672},{"date":"2016-04-29","close":32.76107406616211},{"date":"2016-05-31","close":32.69332504272461},{"date":"2016-06-30","close":35.464054107666016},{"date":"2016-07-29","close":35.37809753417969},{"date":"2016-08-31","close":34.30644226074219},{"date":"2016-09-30","close":34.28638458251953},{"date":"2016-10-31","close":34.46683883666992},{"date":"2016-11-30","close":31.65823745727539},{"date":"2016-12-30","close":33.26075744628906},{"date":"2017-01-31","close":33.42304992675781},{"date":"2017-02-28","close":34.76557922363281},{"date":"2017-03-31","close":34.05413055419922},{"date":"2017-04-28","close":34.067806243896484},{"date":"2017-05-31","close":35.02932357788086},{"date":"2017-06-30","close":33.139774322509766},{"date":"2017-07-31","close":33.174381256103516},{"date":"2017-08-31","close":33.802978515625},{"date":"2017-09-29","close":34.41936111450195},{"date":"2017-10-31","close":36.562705993652344},{"date":"2017-11-30","close":36.26724624633789},{"date":"2017-12-29","close":34.06430435180664},{"date":"2018-01-31","close":31.953432083129883},{"date":"2018-02-28","close":30.903566360473633},{"date":"2018-03-29","close":32.05186080932617},{"date":"2018-04-30","close":33.09968948364258},{"date":"2018-05-31","close":32.67353820800781},{"date":"2018-06-29","close":33.699588775634766},{"date":"2018-07-31","close":35.36602020263672},{"date":"2018-08-31","close":32.26609420776367},{"date":"2018-09-28","close":32.1334342956543},{"date":"2018-10-31","close":33.187347412109375},{"date":"2018-11-30","close":35.33179473876953},{"date":"2018-12-31","close":32.78621292114258},{"date":"2019-01-31","close":36.279842376708984},{"date":"2019-02-28","close":37.55146789550781},{"date":"2019-03-29","close":39.05533218383789},{"date":"2019-04-30","close":40.219146728515625},{"date":"2019-05-31","close":40.89980697631836},{"date":"2019-06-28","close":42.26058578491211},{"date":"2019-07-31","close":42.96391296386719},{"date":"2019-08-30","close":45.02311706542969},{"date":"2019-09-30","close":47.735633850097656},{"date":"2019-10-31","close":48.42341995239258},{"date":"2019-11-29","close":48.38649368286133},{"date":"2019-12-31","close":49.72123718261719},{"date":"2020-01-31","close":54.95094299316406},{"date":"2020-02-28","close":47.538021087646484},{"date":"2020-03-31","close":42.639305114746094},{"date":"2020-04-30","close":44.67912292480469},{"date":"2020-05-29","close":45.478519439697266},{"date":"2020-06-30","close":41.318756103515625},{"date":"2020-07-31","close":43.51816940307617},{"date":"2020-08-31","close":42.07119369506836},{"date":"2020-09-30","close":43.71599578857422},{"date":"2020-10-30","close":46.32023620605469},{"date":"2020-11-30","close":48.74644088745117},{"date":"2020-12-31","close":50.033321380615234},{"date":"2021-01-29","close":47.98897171020508},{"date":"2021-02-26","close":46.68461227416992},{"date":"2021-03-31","close":51.1621208190918},{"date":"2021-04-30","close":54.46263885498047},{"date":"2021-05-28","close":53.14435958862305},{"date":"2021-06-30","close":50.309207916259766},{"date":"2021-07-30","close":53.102779388427734},{"date":"2021-08-31","close":55.203617095947266},{"date":"2021-09-30","close":52.04576873779297},{"date":"2021-10-29","close":52.33970642089844},{"date":"2021-11-30","close":51.85792922973633},{"date":"2021-12-31","close":58.20649719238281},{"date":"2022-01-31","close":58.97882843017578},{"date":"2022-02-28","close":55.53854751586914},{"date":"2022-03-31","close":62.17539978027344},{"date":"2022-04-29","close":62.92997741699219},{"date":"2022-05-31","close":65.47747802734375},{"date":"2022-06-30","close":61.712913513183594},{"date":"2022-07-29","close":66.54196166992188},{"date":"2022-08-31","close":67.28507232666016},{"date":"2022-09-30","close":59.366615295410156},{"date":"2022-10-31","close":57.166561126708984},{"date":"2022-11-30","close":59.677391052246094},{"date":"2022-12-30","close":63.00360107421875},{"date":"2023-01-31","close":59.71268844604492},{"date":"2023-02-28","close":56.21699142456055},{"date":"2023-03-31","close":62.029476165771484},{"date":"2023-04-28","close":65.56866455078125},{"date":"2023-05-31","close":62.769622802734375},{"date":"2023-06-30","close":63.219581604003906},{"date":"2023-07-31","close":65.10041046142578},{"date":"2023-08-31","close":61.583404541015625},{"date":"2023-09-29","close":58.84656524658203},{"date":"2023-10-31","close":61.19242477416992},{"date":"2023-11-30","close":65.18782806396484},{"date":"2023-12-29","close":64.39801788330078},{"date":"2024-01-31","close":63.84696960449219},{"date":"2024-02-29","close":62.41597366333008},{"date":"2024-03-28","close":66.5832290649414},{"date":"2024-04-30","close":68.21672821044922},{"date":"2024-05-31","close":75.06024932861328},{"date":"2024-06-28","close":72.65315246582031},{"date":"2024-07-31","close":78.22599029541016},{"date":"2024-08-30","close":81.595947265625},{"date":"2024-09-30","close":85.16577911376953},{"date":"2024-10-31","close":85.968505859375},{"date":"2024-11-29","close":84.86907958984375},{"date":"2024-12-31","close":78.38463592529297},{"date":"2025-01-31","close":79.93671417236328},{"date":"2025-02-28","close":86.22295379638672},{"date":"2025-03-31","close":88.29712677001953},{"date":"2025-04-30","close":88.23951721191406},{"date":"2025-05-30","close":87.15159606933594},{"date":"2025-06-30","close":88.9236831665039},{"date":"2025-07-31","close":91.48981475830078},{"date":"2025-08-29","close":90.08748626708984},{"date":"2025-09-30","close":92.49827575683594},{"date":"2025-10-31","close":91.7857666015625},{"date":"2025-11-28","close":89.66741943359375},{"date":"2025-12-31","close":85.8099136352539},{"date":"2026-01-30","close":87.88626861572266},{"date":"2026-02-27","close":96.58032989501953},{"date":"2026-03-31","close":95.7273941040039},{"date":"2026-04-30","close":95.90591430664062},{"date":"2026-05-29","close":92.05000305175781},{"date":"2026-06-30","close":95.70999908447266},{"date":"2026-07-31","close":93.7657470703125},{"date":"2026-08-31","close":88},{"date":"2026-09-04","close":88.11000061035156}],"SOLV":[{"date":"2024-03-28","close":69.55000305175781},{"date":"2024-04-30","close":65.01000213623047},{"date":"2024-05-31","close":59.34000015258789},{"date":"2024-06-28","close":52.880001068115234},{"date":"2024-07-31","close":58.880001068115234},{"date":"2024-08-30","close":64.11000061035156},{"date":"2024-09-30","close":69.72000122070312},{"date":"2024-10-31","close":72.58000183105469},{"date":"2024-11-29","close":71.51000213623047},{"date":"2024-12-31","close":66.05999755859375},{"date":"2025-01-31","close":74.05999755859375},{"date":"2025-02-28","close":79.75},{"date":"2025-03-31","close":76.04000091552734},{"date":"2025-04-30","close":66.12000274658203},{"date":"2025-05-30","close":73.08999633789062},{"date":"2025-06-30","close":75.83999633789062},{"date":"2025-07-31","close":71.36000061035156},{"date":"2025-08-29","close":73.08999633789062},{"date":"2025-09-30","close":73},{"date":"2025-10-31","close":69.04000091552734},{"date":"2025-11-28","close":85.26000213623047},{"date":"2025-12-31","close":79.23999786376953},{"date":"2026-01-30","close":76.97000122070312},{"date":"2026-02-27","close":74.19999694824219},{"date":"2026-03-31","close":65.30000305175781},{"date":"2026-04-30","close":67.36000061035156},{"date":"2026-05-29","close":74.94999694824219},{"date":"2026-06-30","close":77.1500015258789},{"date":"2026-07-31","close":85.44000244140625},{"date":"2026-08-31","close":91.05999755859375},{"date":"2026-09-04","close":91.69000244140625}],"SPG":[{"date":"2014-01-31","close":80.3622055053711},{"date":"2014-02-28","close":84.37223052978516},{"date":"2014-03-31","close":85.78984069824219},{"date":"2014-04-30","close":90.60242462158203},{"date":"2014-05-30","close":93.25689697265625},{"date":"2014-06-30","close":93.15606689453125},{"date":"2014-07-31","close":94.22611999511719},{"date":"2014-08-29","close":96.00370788574219},{"date":"2014-09-30","close":92.83612823486328},{"date":"2014-10-31","close":101.18701171875},{"date":"2014-11-28","close":102.82489013671875},{"date":"2014-12-31","close":103.56990051269531},{"date":"2015-01-30","close":112.98221588134766},{"date":"2015-02-27","close":109.0457763671875},{"date":"2015-03-31","close":112.0703125},{"date":"2015-04-30","close":103.96464538574219},{"date":"2015-05-29","close":104.76519775390625},{"date":"2015-06-30","close":99.9254150390625},{"date":"2015-07-31","close":108.12641143798828},{"date":"2015-08-31","close":104.4067153930664},{"date":"2015-09-30","close":106.96853637695312},{"date":"2015-10-30","close":117.29740905761719},{"date":"2015-11-30","close":109.3395767211914},{"date":"2015-12-31","close":114.15370178222656},{"date":"2016-01-29","close":109.36304473876953},{"date":"2016-02-29","close":112.3935317993164},{"date":"2016-03-31","close":123.03279876708984},{"date":"2016-04-29","close":119.17046356201172},{"date":"2016-05-31","close":118.00464630126953},{"date":"2016-06-30","close":129.50424194335938},{"date":"2016-07-29","close":135.5584716796875},{"date":"2016-08-31","close":129.6443328857422},{"date":"2016-09-30","close":124.55406951904297},{"date":"2016-10-31","close":111.88871765136719},{"date":"2016-11-30","close":109.0776596069336},{"date":"2016-12-30","close":107.87550354003906},{"date":"2017-01-31","close":111.5792465209961},{"date":"2017-02-28","close":113.0488052368164},{"date":"2017-03-31","close":105.46521759033203},{"date":"2017-04-28","close":101.3147964477539},{"date":"2017-05-31","close":95.62760925292969},{"date":"2017-06-30","close":100.28345489501953},{"date":"2017-07-31","close":98.2624282836914},{"date":"2017-08-31","close":98.34349822998047},{"date":"2017-09-29","close":100.9517822265625},{"date":"2017-10-31","close":97.39048767089844},{"date":"2017-11-30","close":102.5982666015625},{"date":"2017-12-29","close":108.93496704101562},{"date":"2018-01-31","close":103.6258316040039},{"date":"2018-02-28","close":98.59783172607422},{"date":"2018-03-29","close":99.13734436035156},{"date":"2018-04-30","close":100.41548919677734},{"date":"2018-05-31","close":104.22174072265625},{"date":"2018-06-29","close":110.70714569091797},{"date":"2018-07-31","close":114.62309265136719},{"date":"2018-08-31","close":120.41903686523438},{"date":"2018-09-28","close":116.28729248046875},{"date":"2018-10-31","close":120.74140930175781},{"date":"2018-11-30","close":123.48699188232422},{"date":"2018-12-31","close":111.7161865234375},{"date":"2019-01-31","close":121.11287689208984},{"date":"2019-02-28","close":121.82736206054688},{"date":"2019-03-29","close":122.53347778320312},{"date":"2019-04-30","close":116.81065368652344},{"date":"2019-05-31","close":110.28034210205078},{"date":"2019-06-28","close":108.69508361816406},{"date":"2019-07-31","close":110.35517883300781},{"date":"2019-08-30","close":102.75201416015625},{"date":"2019-09-30","close":107.38117218017578},{"date":"2019-10-31","close":103.95240020751953},{"date":"2019-11-29","close":105.75701904296875},{"date":"2019-12-31","close":104.18338012695312},{"date":"2020-01-31","close":93.12576293945312},{"date":"2020-02-28","close":87.40160369873047},{"date":"2020-03-31","close":38.95720291137695},{"date":"2020-04-30","close":47.41473388671875},{"date":"2020-05-29","close":40.973934173583984},{"date":"2020-06-30","close":48.55802917480469},{"date":"2020-07-31","close":45.16963195800781},{"date":"2020-08-31","close":49.15412521362305},{"date":"2020-09-30","close":46.85760498046875},{"date":"2020-10-30","close":46.3512077331543},{"date":"2020-11-30","close":60.93327331542969},{"date":"2020-12-31","close":63.925777435302734},{"date":"2021-01-29","close":69.66020965576172},{"date":"2021-02-26","close":84.64471435546875},{"date":"2021-03-31","close":85.28187561035156},{"date":"2021-04-30","close":92.28142547607422},{"date":"2021-05-28","close":97.3980712890625},{"date":"2021-06-30","close":98.90652465820312},{"date":"2021-07-30","close":96.9449462890625},{"date":"2021-08-31","close":103.021240234375},{"date":"2021-09-30","close":100.71099090576172},{"date":"2021-10-29","close":113.58169555664062},{"date":"2021-11-30","close":118.43246459960938},{"date":"2021-12-31","close":125.11348724365234},{"date":"2022-01-31","close":115.2701187133789},{"date":"2022-02-28","close":107.72116088867188},{"date":"2022-03-31","close":104.3328857421875},{"date":"2022-04-29","close":93.5792007446289},{"date":"2022-05-31","close":90.92251586914062},{"date":"2022-06-30","close":76.43299865722656},{"date":"2022-07-29","close":87.48081970214844},{"date":"2022-08-31","close":82.11795806884766},{"date":"2022-09-30","close":73.51337432861328},{"date":"2022-10-31","close":89.26448822021484},{"date":"2022-11-30","close":97.83219146728516},{"date":"2022-12-30","close":97.70401763916016},{"date":"2023-01-31","close":106.83570861816406},{"date":"2023-02-28","close":101.53800964355469},{"date":"2023-03-31","close":94.51395416259766},{"date":"2023-04-28","close":95.65349578857422},{"date":"2023-05-31","close":88.75720977783203},{"date":"2023-06-30","close":99.10355377197266},{"date":"2023-07-31","close":106.93023681640625},{"date":"2023-08-31","close":97.39575958251953},{"date":"2023-09-29","close":94.25725555419922},{"date":"2023-10-31","close":95.88013458251953},{"date":"2023-11-30","close":108.96780395507812},{"date":"2023-12-29","close":126.27619171142578},{"date":"2024-01-31","close":122.70849609375},{"date":"2024-02-29","close":131.14520263671875},{"date":"2024-03-28","close":140.33383178710938},{"date":"2024-04-30","close":126.02156829833984},{"date":"2024-05-31","close":135.68862915039062},{"date":"2024-06-28","close":137.92178344726562},{"date":"2024-07-31","close":139.411865234375},{"date":"2024-08-30","close":152.05015563964844},{"date":"2024-09-30","close":155.50537109375},{"date":"2024-10-31","close":155.59735107421875},{"date":"2024-11-29","close":168.91957092285156},{"date":"2024-12-31","close":160.27108764648438},{"date":"2025-01-31","close":161.8066864013672},{"date":"2025-02-28","close":173.18882751464844},{"date":"2025-03-31","close":156.48672485351562},{"date":"2025-04-30","close":148.2892608642578},{"date":"2025-05-30","close":153.65060424804688},{"date":"2025-06-30","close":153.4621124267578},{"date":"2025-07-31","close":156.3545379638672},{"date":"2025-08-29","close":172.45872497558594},{"date":"2025-09-30","close":181.2855987548828},{"date":"2025-10-31","close":169.78076171875},{"date":"2025-11-28","close":179.98155212402344},{"date":"2025-12-31","close":181.01222229003906},{"date":"2026-01-30","close":187.07498168945312},{"date":"2026-02-27","close":199.33740234375},{"date":"2026-03-31","close":184.50582885742188},{"date":"2026-04-30","close":201.49940490722656},{"date":"2026-05-29","close":202.68637084960938},{"date":"2026-06-30","close":223.64999389648438},{"date":"2026-07-31","close":229.3699951171875},{"date":"2026-08-31","close":212.32000732421875},{"date":"2026-09-04","close":209.44000244140625}],"SPGI":[{"date":"2014-01-31","close":63.34889221191406},{"date":"2014-02-28","close":66.61381530761719},{"date":"2014-03-31","close":63.80411148071289},{"date":"2014-04-30","close":61.822227478027344},{"date":"2014-05-30","close":68.63682556152344},{"date":"2014-06-30","close":69.69441223144531},{"date":"2014-07-31","close":67.33576202392578},{"date":"2014-08-29","close":68.35770416259766},{"date":"2014-09-30","close":71.15502166748047},{"date":"2014-10-31","close":76.23570251464844},{"date":"2014-11-28","close":79.00738525390625},{"date":"2014-12-31","close":75.22017669677734},{"date":"2015-01-30","close":75.60902404785156},{"date":"2015-02-27","close":87.43240356445312},{"date":"2015-03-31","close":87.68681335449219},{"date":"2015-04-30","close":88.45006561279297},{"date":"2015-05-29","close":88.25617218017578},{"date":"2015-06-30","close":85.448974609375},{"date":"2015-07-31","close":86.55486297607422},{"date":"2015-08-31","close":82.78885650634766},{"date":"2015-09-30","close":73.83477783203125},{"date":"2015-10-30","close":79.07579803466797},{"date":"2015-11-30","close":82.62642669677734},{"date":"2015-12-31","close":84.43364715576172},{"date":"2016-01-29","close":72.81951141357422},{"date":"2016-02-29","close":77.17278289794922},{"date":"2016-03-31","close":85.11882019042969},{"date":"2016-04-29","close":91.8866958618164},{"date":"2016-05-31","close":96.47120666503906},{"date":"2016-06-30","close":92.54537963867188},{"date":"2016-07-29","close":105.43582916259766},{"date":"2016-08-31","close":106.90937042236328},{"date":"2016-09-30","close":109.52281188964844},{"date":"2016-10-31","close":105.44685363769531},{"date":"2016-11-30","close":103.27961730957031},{"date":"2016-12-30","close":93.34136199951172},{"date":"2017-01-31","close":104.31251525878906},{"date":"2017-02-28","close":112.72940826416016},{"date":"2017-03-31","close":113.83519744873047},{"date":"2017-04-28","close":116.83911895751953},{"date":"2017-05-31","close":124.71452331542969},{"date":"2017-06-30","close":127.49158477783203},{"date":"2017-07-31","close":134.1286163330078},{"date":"2017-08-31","close":135.14111328125},{"date":"2017-09-29","close":136.8748779296875},{"date":"2017-10-31","close":137.01498413085938},{"date":"2017-11-30","close":145.26754760742188},{"date":"2017-12-29","close":148.708740234375},{"date":"2018-01-31","close":158.97964477539062},{"date":"2018-02-28","close":168.82208251953125},{"date":"2018-03-29","close":168.17074584960938},{"date":"2018-04-30","close":166.00538635253906},{"date":"2018-05-31","close":174.27528381347656},{"date":"2018-06-29","close":179.91387939453125},{"date":"2018-07-31","close":176.86956787109375},{"date":"2018-08-31","close":183.15371704101562},{"date":"2018-09-28","close":172.83941650390625},{"date":"2018-10-31","close":161.2779083251953},{"date":"2018-11-30","close":162.21273803710938},{"date":"2018-12-31","close":150.75161743164062},{"date":"2019-01-31","close":170.01022338867188},{"date":"2019-02-28","close":178.24893188476562},{"date":"2019-03-29","close":187.3050079345703},{"date":"2019-04-30","close":196.2989044189453},{"date":"2019-05-31","close":190.77474975585938},{"date":"2019-06-28","close":203.18209838867188},{"date":"2019-07-31","close":218.4883270263672},{"date":"2019-08-30","close":232.59774780273438},{"date":"2019-09-30","close":219.00074768066406},{"date":"2019-10-31","close":230.63108825683594},{"date":"2019-11-29","close":237.09434509277344},{"date":"2019-12-31","close":244.61973571777344},{"date":"2020-01-31","close":263.1465759277344},{"date":"2020-02-28","close":238.7730712890625},{"date":"2020-03-31","close":220.04190063476562},{"date":"2020-04-30","close":262.99072265625},{"date":"2020-05-29","close":292.4790954589844},{"date":"2020-06-30","close":296.49261474609375},{"date":"2020-07-31","close":315.1830749511719},{"date":"2020-08-31","close":330.3489685058594},{"date":"2020-09-30","close":325.10186767578125},{"date":"2020-10-30","close":290.9598388671875},{"date":"2020-11-30","close":317.7817077636719},{"date":"2020-12-31","close":296.9593505859375},{"date":"2021-01-29","close":286.363037109375},{"date":"2021-02-26","close":298.2175598144531},{"date":"2021-03-31","close":319.5044860839844},{"date":"2021-04-30","close":353.47686767578125},{"date":"2021-05-28","close":344.2887878417969},{"date":"2021-06-30","close":372.396484375},{"date":"2021-07-30","close":388.9727478027344},{"date":"2021-08-31","close":403.3824768066406},{"date":"2021-09-30","close":386.17724609375},{"date":"2021-10-29","close":430.95819091796875},{"date":"2021-11-30","close":414.9044189453125},{"date":"2021-12-31","close":429.65313720703125},{"date":"2022-01-31","close":378.0234069824219},{"date":"2022-02-28","close":342.70379638671875},{"date":"2022-03-31","close":374.155517578125},{"date":"2022-04-29","close":343.4335021972656},{"date":"2022-05-31","close":319.56787109375},{"date":"2022-06-30","close":308.2109375},{"date":"2022-07-29","close":344.66845703125},{"date":"2022-08-31","close":322.7669982910156},{"date":"2022-09-30","close":279.8480224609375},{"date":"2022-10-31","close":294.4202575683594},{"date":"2022-11-30","close":324.104248046875},{"date":"2022-12-30","close":307.6968688964844},{"date":"2023-01-31","close":344.443359375},{"date":"2023-02-28","close":314.2646179199219},{"date":"2023-03-31","close":317.5528564453125},{"date":"2023-04-28","close":333.9568786621094},{"date":"2023-05-31","close":339.28125},{"date":"2023-06-30","close":370.1778564453125},{"date":"2023-07-31","close":364.28668212890625},{"date":"2023-08-31","close":361.7575378417969},{"date":"2023-09-29","close":338.2025146484375},{"date":"2023-10-31","close":323.30126953125},{"date":"2023-11-30","close":385.7045593261719},{"date":"2023-12-29","close":408.6058654785156},{"date":"2024-01-31","close":415.8686218261719},{"date":"2024-02-29","close":398.1721496582031},{"date":"2024-03-28","close":395.4487609863281},{"date":"2024-04-30","close":386.507080078125},{"date":"2024-05-31","close":398.2042236328125},{"date":"2024-06-28","close":415.4267272949219},{"date":"2024-07-31","close":451.5018615722656},{"date":"2024-08-30","close":478.9256286621094},{"date":"2024-09-30","close":482.0796813964844},{"date":"2024-10-31","close":448.243896484375},{"date":"2024-11-29","close":488.42974853515625},{"date":"2024-12-31","close":465.54644775390625},{"date":"2025-01-31","close":487.4015197753906},{"date":"2025-02-28","close":499.8268737792969},{"date":"2025-03-31","close":475.8160095214844},{"date":"2025-04-30","close":468.2774963378906},{"date":"2025-05-30","close":481.16754150390625},{"date":"2025-06-30","close":494.705810546875},{"date":"2025-07-31","close":517.0445556640625},{"date":"2025-08-29","close":515.4457397460938},{"date":"2025-09-30","close":457.429443359375},{"date":"2025-10-31","close":457.8993835449219},{"date":"2025-11-28","close":469.7420959472656},{"date":"2025-12-31","close":492.1165771484375},{"date":"2026-01-30","close":497.0133361816406},{"date":"2026-02-27","close":417.0802001953125},{"date":"2026-03-31","close":401.4684753417969},{"date":"2026-04-30","close":407.0279235839844},{"date":"2026-05-29","close":401.1352844238281},{"date":"2026-06-30","close":385.2980041503906},{"date":"2026-07-31","close":411.0071716308594},{"date":"2026-08-31","close":435.8399963378906},{"date":"2026-09-04","close":443.510009765625}],"SRE":[{"date":"2014-01-31","close":31.636568069458008},{"date":"2014-02-28","close":32.237152099609375},{"date":"2014-03-31","close":33.24684524536133},{"date":"2014-04-30","close":33.88250732421875},{"date":"2014-05-30","close":34.48037338256836},{"date":"2014-06-30","close":36.207115173339844},{"date":"2014-07-31","close":34.47818374633789},{"date":"2014-08-29","close":36.64280319213867},{"date":"2014-09-30","close":36.6685676574707},{"date":"2014-10-31","close":38.276161193847656},{"date":"2014-11-28","close":38.878150939941406},{"date":"2014-12-31","close":38.990211486816406},{"date":"2015-01-30","close":39.186283111572266},{"date":"2015-02-27","close":37.88380813598633},{"date":"2015-03-31","close":38.41319274902344},{"date":"2015-04-30","close":37.40900802612305},{"date":"2015-05-29","close":37.8670654296875},{"date":"2015-06-30","close":35.104835510253906},{"date":"2015-07-31","close":36.11249923706055},{"date":"2015-08-31","close":33.65366744995117},{"date":"2015-09-30","close":34.577423095703125},{"date":"2015-10-30","close":36.611602783203125},{"date":"2015-11-30","close":35.4747428894043},{"date":"2015-12-31","close":33.860965728759766},{"date":"2016-01-29","close":34.127506256103516},{"date":"2016-02-29","close":34.76143264770508},{"date":"2016-03-31","close":37.75422286987305},{"date":"2016-04-29","close":37.500244140625},{"date":"2016-05-31","close":38.86817169189453},{"date":"2016-06-30","close":41.654151916503906},{"date":"2016-07-29","close":40.87236022949219},{"date":"2016-08-31","close":38.223758697509766},{"date":"2016-09-30","close":39.427757263183594},{"date":"2016-10-31","close":39.394649505615234},{"date":"2016-11-30","close":36.70948791503906},{"date":"2016-12-30","close":37.29541778564453},{"date":"2017-01-31","close":37.943939208984375},{"date":"2017-02-28","close":40.87153625488281},{"date":"2017-03-31","close":41.2569465637207},{"date":"2017-04-28","close":42.19783020019531},{"date":"2017-05-31","close":43.49341583251953},{"date":"2017-06-30","close":42.09703063964844},{"date":"2017-07-31","close":42.50593566894531},{"date":"2017-08-31","close":44.356475830078125},{"date":"2017-09-29","close":43.2324104309082},{"date":"2017-10-31","close":44.50895690917969},{"date":"2017-11-30","close":45.83096694946289},{"date":"2017-12-29","close":40.812747955322266},{"date":"2018-01-31","close":40.85092544555664},{"date":"2018-02-28","close":41.59908676147461},{"date":"2018-03-29","close":42.80107498168945},{"date":"2018-04-30","close":43.02427673339844},{"date":"2018-05-31","close":40.9962043762207},{"date":"2018-06-29","close":45.03304672241211},{"date":"2018-07-31","close":44.831356048583984},{"date":"2018-08-31","close":45.02140808105469},{"date":"2018-09-28","close":44.463340759277344},{"date":"2018-10-31","close":43.044429779052734},{"date":"2018-11-30","close":45.037940979003906},{"date":"2018-12-31","close":42.644691467285156},{"date":"2019-01-31","close":46.109397888183594},{"date":"2019-02-28","close":47.473209381103516},{"date":"2019-03-29","close":49.99660873413086},{"date":"2019-04-30","close":50.82683563232422},{"date":"2019-05-31","close":52.21717071533203},{"date":"2019-06-28","close":54.596641540527344},{"date":"2019-07-31","close":54.17766189575195},{"date":"2019-08-30","close":56.65792465209961},{"date":"2019-09-30","close":59.46071243286133},{"date":"2019-10-31","close":58.21195983886719},{"date":"2019-11-29","close":59.32375717163086},{"date":"2019-12-31","close":61.411712646484375},{"date":"2020-01-31","close":65.12527465820312},{"date":"2020-02-28","close":56.66841125488281},{"date":"2020-03-31","close":46.279720306396484},{"date":"2020-04-30","close":50.72787857055664},{"date":"2020-05-29","close":51.73548126220703},{"date":"2020-06-30","close":48.43806457519531},{"date":"2020-07-31","close":51.42542266845703},{"date":"2020-08-31","close":51.09074020385742},{"date":"2020-09-30","close":49.35542297363281},{"date":"2020-10-30","close":52.27437210083008},{"date":"2020-11-30","close":53.15840530395508},{"date":"2020-12-31","close":53.56270980834961},{"date":"2021-01-29","close":52.028263092041016},{"date":"2021-02-26","close":48.757572174072266},{"date":"2021-03-31","close":56.21357345581055},{"date":"2021-04-30","close":58.32932662963867},{"date":"2021-05-28","close":57.44740295410156},{"date":"2021-06-30","close":56.17116165161133},{"date":"2021-07-30","close":55.851043701171875},{"date":"2021-08-31","close":56.58205032348633},{"date":"2021-09-30","close":54.53547668457031},{"date":"2021-10-29","close":55.02262878417969},{"date":"2021-11-30","close":51.677215576171875},{"date":"2021-12-31","close":57.51963806152344},{"date":"2022-01-31","close":60.07646560668945},{"date":"2022-02-28","close":62.71153259277344},{"date":"2022-03-31","close":73.63288879394531},{"date":"2022-04-29","close":70.67216491699219},{"date":"2022-05-31","close":71.76710510253906},{"date":"2022-06-30","close":65.81498718261719},{"date":"2022-07-29","close":73.1868896484375},{"date":"2022-08-31","close":72.82050323486328},{"date":"2022-09-30","close":66.64498901367188},{"date":"2022-10-31","close":67.0894775390625},{"date":"2022-11-30","close":73.86775207519531},{"date":"2022-12-30","close":69.19573974609375},{"date":"2023-01-31","close":71.7882308959961},{"date":"2023-02-28","close":67.14505004882812},{"date":"2023-03-31","close":68.2327880859375},{"date":"2023-04-28","close":70.18733978271484},{"date":"2023-05-31","close":64.78865051269531},{"date":"2023-06-30","close":65.71853637695312},{"date":"2023-07-31","close":67.8211441040039},{"date":"2023-08-31","close":63.91627502441406},{"date":"2023-09-29","close":62.44131851196289},{"date":"2023-10-31","close":64.27703857421875},{"date":"2023-11-30","close":66.88372802734375},{"date":"2023-12-29","close":69.15607452392578},{"date":"2024-01-31","close":66.22250366210938},{"date":"2024-02-29","close":65.3341064453125},{"date":"2024-03-28","close":67.05720520019531},{"date":"2024-04-30","close":66.8704833984375},{"date":"2024-05-31","close":71.91168212890625},{"date":"2024-06-28","close":71.58929443359375},{"date":"2024-07-31","close":75.35418701171875},{"date":"2024-08-30","close":77.34957885742188},{"date":"2024-09-30","close":79.30675506591797},{"date":"2024-10-31","close":79.0602035522461},{"date":"2024-11-29","close":88.82775115966797},{"date":"2024-12-31","close":83.75284576416016},{"date":"2025-01-31","close":79.17947387695312},{"date":"2025-02-28","close":68.3332290649414},{"date":"2025-03-31","close":68.75655364990234},{"date":"2025-04-30","close":71.56038665771484},{"date":"2025-05-30","close":75.72277069091797},{"date":"2025-06-30","close":73.63878631591797},{"date":"2025-07-31","close":79.38255310058594},{"date":"2025-08-29","close":80.23780059814453},{"date":"2025-09-30","close":87.44910430908203},{"date":"2025-10-31","close":89.99910736083984},{"date":"2025-11-28","close":92.72042083740234},{"date":"2025-12-31","close":87.05657958984375},{"date":"2026-01-30","close":85.79446411132812},{"date":"2026-02-27","close":94.92509460449219},{"date":"2026-03-31","close":96.4804916381836},{"date":"2026-04-30","close":94.4450454711914},{"date":"2026-05-29","close":88.49754333496094},{"date":"2026-06-30","close":92.70999908447266},{"date":"2026-07-31","close":88.55000305175781},{"date":"2026-08-31","close":81.69999694824219},{"date":"2026-09-04","close":84.04000091552734}],"STE":[{"date":"2014-01-31","close":39.80570983886719},{"date":"2014-02-28","close":40.21811294555664},{"date":"2014-03-31","close":41.61245346069336},{"date":"2014-04-30","close":41.87388610839844},{"date":"2014-05-30","close":46.640804290771484},{"date":"2014-06-30","close":46.792606353759766},{"date":"2014-07-31","close":44.517738342285156},{"date":"2014-08-29","close":49.456321716308594},{"date":"2014-09-30","close":47.4091911315918},{"date":"2014-10-31","close":54.29741668701172},{"date":"2014-11-28","close":56.218902587890625},{"date":"2014-12-31","close":57.18894577026367},{"date":"2015-01-30","close":57.51523971557617},{"date":"2015-02-27","close":57.09577178955078},{"date":"2015-03-31","close":62.184120178222656},{"date":"2015-04-30","close":58.847930908203125},{"date":"2015-05-29","close":59.13994598388672},{"date":"2015-06-30","close":57.2219123840332},{"date":"2015-07-31","close":61.386566162109375},{"date":"2015-08-31","close":57.0932731628418},{"date":"2015-09-30","close":57.913352966308594},{"date":"2015-10-30","close":67.05499267578125},{"date":"2015-11-30","close":68.33436584472656},{"date":"2015-12-31","close":67.40392303466797},{"date":"2016-01-29","close":61.94649887084961},{"date":"2016-02-29","close":57.76603698730469},{"date":"2016-03-31","close":63.81026840209961},{"date":"2016-04-29","close":63.46898651123047},{"date":"2016-05-31","close":62.35533905029297},{"date":"2016-06-30","close":61.96437072753906},{"date":"2016-07-29","close":63.94720458984375},{"date":"2016-08-31","close":63.96118927001953},{"date":"2016-09-30","close":66.15113830566406},{"date":"2016-10-31","close":60.468101501464844},{"date":"2016-11-30","close":59.6252555847168},{"date":"2016-12-30","close":61.242889404296875},{"date":"2017-01-31","close":64.36908721923828},{"date":"2017-02-28","close":63.99109649658203},{"date":"2017-03-31","close":63.3797492980957},{"date":"2017-04-28","close":67.33982849121094},{"date":"2017-05-31","close":70.77071380615234},{"date":"2017-06-30","close":74.62882995605469},{"date":"2017-07-31","close":74.94930267333984},{"date":"2017-08-31","close":80.10377502441406},{"date":"2017-09-29","close":81.2433853149414},{"date":"2017-10-31","close":85.7742919921875},{"date":"2017-11-30","close":82.9688949584961},{"date":"2017-12-29","close":80.67239379882812},{"date":"2018-01-31","close":83.85430145263672},{"date":"2018-02-28","close":84.48775482177734},{"date":"2018-03-29","close":86.3940658569336},{"date":"2018-04-30","close":87.46752166748047},{"date":"2018-05-31","close":96.09208679199219},{"date":"2018-06-29","close":97.45904541015625},{"date":"2018-07-31","close":106.23881530761719},{"date":"2018-08-31","close":106.50703430175781},{"date":"2018-09-28","close":106.4884033203125},{"date":"2018-10-31","close":101.75040435791016},{"date":"2018-11-30","close":111.17620086669922},{"date":"2018-12-31","close":99.75796508789062},{"date":"2019-01-31","close":106.4894027709961},{"date":"2019-02-28","close":113.24713897705078},{"date":"2019-03-29","close":119.86632537841797},{"date":"2019-04-30","close":122.62822723388672},{"date":"2019-05-31","close":125.15604400634766},{"date":"2019-06-28","close":139.72398376464844},{"date":"2019-07-31","close":139.70523071289062},{"date":"2019-08-30","close":144.904541015625},{"date":"2019-09-30","close":135.9295196533203},{"date":"2019-10-31","close":133.18255615234375},{"date":"2019-11-29","close":142.53274536132812},{"date":"2019-12-31","close":143.7399139404297},{"date":"2020-01-31","close":142.1083984375},{"date":"2020-02-28","close":149.9170684814453},{"date":"2020-03-31","close":132.29031372070312},{"date":"2020-04-30","close":134.6815185546875},{"date":"2020-05-29","close":156.78819274902344},{"date":"2020-06-30","close":145.35816955566406},{"date":"2020-07-31","close":151.22216796875},{"date":"2020-08-31","close":151.62391662597656},{"date":"2020-09-30","close":167.34292602539062},{"date":"2020-10-30","close":168.2926788330078},{"date":"2020-11-30","close":184.4544677734375},{"date":"2020-12-31","close":180.390625},{"date":"2021-01-29","close":178.0779266357422},{"date":"2021-02-26","close":166.74195861816406},{"date":"2021-03-31","close":181.69906616210938},{"date":"2021-04-30","close":201.29222106933594},{"date":"2021-05-28","close":182.43740844726562},{"date":"2021-06-30","close":197.196044921875},{"date":"2021-07-30","close":208.3319091796875},{"date":"2021-08-31","close":205.5216827392578},{"date":"2021-09-30","close":195.65255737304688},{"date":"2021-10-29","close":223.8683319091797},{"date":"2021-11-30","close":209.686767578125},{"date":"2021-12-31","close":233.5599822998047},{"date":"2022-01-31","close":215.3192596435547},{"date":"2022-02-28","close":230.72903442382812},{"date":"2022-03-31","close":232.43064880371094},{"date":"2022-04-29","close":215.39517211914062},{"date":"2022-05-31","close":219.38482666015625},{"date":"2022-06-30","close":198.5731658935547},{"date":"2022-07-29","close":217.35646057128906},{"date":"2022-08-31","close":193.978515625},{"date":"2022-09-30","close":160.5474090576172},{"date":"2022-10-31","close":166.6302032470703},{"date":"2022-11-30","close":179.84571838378906},{"date":"2022-12-30","close":178.82904052734375},{"date":"2023-01-31","close":199.95660400390625},{"date":"2023-02-28","close":182.5260467529297},{"date":"2023-03-31","close":185.68092346191406},{"date":"2023-04-28","close":183.0308074951172},{"date":"2023-05-31","close":194.11654663085938},{"date":"2023-06-30","close":218.88929748535156},{"date":"2023-07-31","close":219.44387817382812},{"date":"2023-08-31","close":223.37449645996094},{"date":"2023-09-29","close":213.9617462158203},{"date":"2023-10-31","close":204.75660705566406},{"date":"2023-11-30","close":196.45164489746094},{"date":"2023-12-29","close":214.9392547607422},{"date":"2024-01-31","close":214.05935668945312},{"date":"2024-02-29","close":228.2172088623047},{"date":"2024-03-28","close":220.29019165039062},{"date":"2024-04-30","close":200.4384002685547},{"date":"2024-05-31","close":218.38926696777344},{"date":"2024-06-28","close":215.61392211914062},{"date":"2024-07-31","close":234.49020385742188},{"date":"2024-08-30","close":236.78836059570312},{"date":"2024-09-30","close":238.7687225341797},{"date":"2024-10-31","close":218.40042114257812},{"date":"2024-11-29","close":216.2215118408203},{"date":"2024-12-31","close":202.89645385742188},{"date":"2025-01-31","close":217.79092407226562},{"date":"2025-02-28","close":216.97755432128906},{"date":"2025-03-31","close":224.29063415527344},{"date":"2025-04-30","close":222.40052795410156},{"date":"2025-05-30","close":242.65744018554688},{"date":"2025-06-30","close":238.27899169921875},{"date":"2025-07-31","close":224.6599578857422},{"date":"2025-08-29","close":243.07989501953125},{"date":"2025-09-30","close":246.08006286621094},{"date":"2025-10-31","close":234.4045867919922},{"date":"2025-11-28","close":264.8165283203125},{"date":"2025-12-31","close":252.12664794921875},{"date":"2026-01-30","close":261.1567687988281},{"date":"2026-02-27","close":251.60133361816406},{"date":"2026-03-31","close":220.4739532470703},{"date":"2026-04-30","close":216.23655700683594},{"date":"2026-05-29","close":212.09886169433594},{"date":"2026-06-30","close":210.57000732421875},{"date":"2026-07-31","close":228.39999389648438},{"date":"2026-08-31","close":232.63999938964844},{"date":"2026-09-04","close":224.58999633789062}],"STLD":[{"date":"2014-01-31","close":12.680427551269531},{"date":"2014-02-28","close":13.402825355529785},{"date":"2014-03-31","close":13.76070785522461},{"date":"2014-04-30","close":14.131994247436523},{"date":"2014-05-30","close":13.358485221862793},{"date":"2014-06-30","close":13.974757194519043},{"date":"2014-07-31","close":16.512792587280273},{"date":"2014-08-29","close":18.09322166442871},{"date":"2014-09-30","close":17.690433502197266},{"date":"2014-10-31","close":18.003400802612305},{"date":"2014-11-28","close":17.63566780090332},{"date":"2014-12-31","close":15.537091255187988},{"date":"2015-01-30","close":13.411962509155273},{"date":"2015-02-27","close":14.340726852416992},{"date":"2015-03-31","close":15.930312156677246},{"date":"2015-04-30","close":17.539196014404297},{"date":"2015-05-29","close":17.28557777404785},{"date":"2015-06-30","close":16.524635314941406},{"date":"2015-07-31","close":15.974361419677734},{"date":"2015-08-31","close":15.535717964172363},{"date":"2015-09-30","close":13.811918258666992},{"date":"2015-10-30","close":14.849015235900879},{"date":"2015-11-30","close":13.980741500854492},{"date":"2015-12-31","close":14.477761268615723},{"date":"2016-01-29","close":14.866641998291016},{"date":"2016-02-29","close":14.737016677856445},{"date":"2016-03-31","close":18.35201644897461},{"date":"2016-04-29","close":20.553279876708984},{"date":"2016-05-31","close":20.129335403442383},{"date":"2016-06-30","close":20.095699310302734},{"date":"2016-07-29","close":21.99863624572754},{"date":"2016-08-31","close":20.194124221801758},{"date":"2016-09-30","close":20.611221313476562},{"date":"2016-10-31","close":22.648418426513672},{"date":"2016-11-30","close":29.263145446777344},{"date":"2016-12-30","close":29.456878662109375},{"date":"2017-01-31","close":27.991477966308594},{"date":"2017-02-28","close":30.301326751708984},{"date":"2017-03-31","close":28.907182693481445},{"date":"2017-04-28","close":30.05482292175293},{"date":"2017-05-31","close":28.266834259033203},{"date":"2017-06-30","close":29.920076370239258},{"date":"2017-07-31","close":29.58586311340332},{"date":"2017-08-31","close":28.783761978149414},{"date":"2017-09-29","close":28.931982040405273},{"date":"2017-10-31","close":31.231754302978516},{"date":"2017-11-30","close":32.314517974853516},{"date":"2017-12-29","close":36.33103942871094},{"date":"2018-01-31","close":38.24319839477539},{"date":"2018-02-28","close":38.95920181274414},{"date":"2018-03-29","close":37.41267013549805},{"date":"2018-04-30","close":37.91184616088867},{"date":"2018-05-31","close":41.820621490478516},{"date":"2018-06-29","close":39.03679656982422},{"date":"2018-07-31","close":40.005279541015625},{"date":"2018-08-31","close":38.849884033203125},{"date":"2018-09-28","close":38.55014419555664},{"date":"2018-10-31","close":33.78148651123047},{"date":"2018-11-30","close":30.027992248535156},{"date":"2018-12-31","close":25.787982940673828},{"date":"2019-01-31","close":31.410850524902344},{"date":"2019-02-28","close":32.037532806396484},{"date":"2019-03-29","close":30.48893928527832},{"date":"2019-04-30","close":27.385589599609375},{"date":"2019-05-31","close":21.740768432617188},{"date":"2019-06-28","close":26.313060760498047},{"date":"2019-07-31","close":27.454456329345703},{"date":"2019-08-30","close":23.524925231933594},{"date":"2019-09-30","close":26.180389404296875},{"date":"2019-10-31","close":26.672372817993164},{"date":"2019-11-29","close":29.633037567138672},{"date":"2019-12-31","close":30.11469078063965},{"date":"2020-01-31","close":26.434406280517578},{"date":"2020-02-28","close":23.559181213378906},{"date":"2020-03-31","close":20.189579010009766},{"date":"2020-04-30","close":21.739177703857422},{"date":"2020-05-29","close":23.790382385253906},{"date":"2020-06-30","close":23.601505279541016},{"date":"2020-07-31","close":24.795604705810547},{"date":"2020-08-31","close":26.704345703125},{"date":"2020-09-30","close":26.117023468017578},{"date":"2020-10-30","close":28.716869354248047},{"date":"2020-11-30","close":33.03169631958008},{"date":"2020-12-31","close":33.866554260253906},{"date":"2021-01-29","close":31.478347778320312},{"date":"2021-02-26","close":38.19287872314453},{"date":"2021-03-31","close":46.87017059326172},{"date":"2021-04-30","close":50.065025329589844},{"date":"2021-05-28","close":57.64588165283203},{"date":"2021-06-30","close":55.27787780761719},{"date":"2021-07-30","close":59.77616500854492},{"date":"2021-08-31","close":62.59571838378906},{"date":"2021-09-30","close":54.46809387207031},{"date":"2021-10-29","close":61.546722412109375},{"date":"2021-11-30","close":55.697547912597656},{"date":"2021-12-31","close":58.0538330078125},{"date":"2022-01-31","close":51.927635192871094},{"date":"2022-02-28","close":66.01321411132812},{"date":"2022-03-31","close":78.3482666015625},{"date":"2022-04-29","close":80.52696228027344},{"date":"2022-05-31","close":80.17949676513672},{"date":"2022-06-30","close":62.43595504760742},{"date":"2022-07-29","close":73.5073471069336},{"date":"2022-08-31","close":76.18789672851562},{"date":"2022-09-30","close":67.28135681152344},{"date":"2022-10-31","close":89.18692779541016},{"date":"2022-11-30","close":98.5560531616211},{"date":"2022-12-30","close":92.96461486816406},{"date":"2023-01-31","close":114.79273986816406},{"date":"2023-02-28","close":119.99761962890625},{"date":"2023-03-31","close":107.99566650390625},{"date":"2023-04-28","close":99.2937240600586},{"date":"2023-05-31","close":87.78348541259766},{"date":"2023-06-30","close":104.46571350097656},{"date":"2023-07-31","close":102.2120132446289},{"date":"2023-08-31","close":102.22161102294922},{"date":"2023-09-29","close":103.23799133300781},{"date":"2023-10-31","close":102.55436706542969},{"date":"2023-11-30","close":114.70568084716797},{"date":"2023-12-29","close":114.1150894165039},{"date":"2024-01-31","close":116.61769104003906},{"date":"2024-02-29","close":129.30465698242188},{"date":"2024-03-28","close":143.68479919433594},{"date":"2024-04-30","close":126.13011932373047},{"date":"2024-05-31","close":129.76513671875},{"date":"2024-06-28","close":125.99259948730469},{"date":"2024-07-31","close":129.61181640625},{"date":"2024-08-30","close":116.27316284179688},{"date":"2024-09-30","close":123.11476135253906},{"date":"2024-10-31","close":127.43080139160156},{"date":"2024-11-29","close":141.85342407226562},{"date":"2024-12-31","close":111.83929443359375},{"date":"2025-01-31","close":125.69296264648438},{"date":"2025-02-28","close":132.4286346435547},{"date":"2025-03-31","close":123.13059997558594},{"date":"2025-04-30","close":127.68843841552734},{"date":"2025-05-30","close":121.15192413330078},{"date":"2025-06-30","close":126.4969711303711},{"date":"2025-07-31","close":126.05229949951172},{"date":"2025-08-29","close":129.37257385253906},{"date":"2025-09-30","close":138.2798309326172},{"date":"2025-10-31","close":155.50656127929688},{"date":"2025-11-28","close":166.44557189941406},{"date":"2025-12-31","close":168.54493713378906},{"date":"2026-01-30","close":178.6108856201172},{"date":"2026-02-27","close":192.0984649658203},{"date":"2026-03-31","close":179.5926971435547},{"date":"2026-04-30","close":228.142578125},{"date":"2026-05-29","close":259.5613098144531},{"date":"2026-06-30","close":229.4600067138672},{"date":"2026-07-31","close":251.25999450683594},{"date":"2026-08-31","close":232.6199951171875},{"date":"2026-09-04","close":242.05999755859375}],"STT":[{"date":"2014-01-31","close":47.994388580322266},{"date":"2014-02-28","close":47.0767822265625},{"date":"2014-03-31","close":50.048240661621094},{"date":"2014-04-30","close":46.457427978515625},{"date":"2014-05-30","close":46.968353271484375},{"date":"2014-06-30","close":48.61587905883789},{"date":"2014-07-31","close":50.914398193359375},{"date":"2014-08-29","close":52.06364440917969},{"date":"2014-09-30","close":53.421348571777344},{"date":"2014-10-31","close":54.76395034790039},{"date":"2014-11-28","close":55.6856575012207},{"date":"2014-12-31","close":57.18487548828125},{"date":"2015-01-30","close":52.09287643432617},{"date":"2015-02-27","close":54.234561920166016},{"date":"2015-03-31","close":53.784000396728516},{"date":"2015-04-30","close":56.40993881225586},{"date":"2015-05-29","close":57.002418518066406},{"date":"2015-06-30","close":56.56565475463867},{"date":"2015-07-31","close":56.24244689941406},{"date":"2015-08-31","close":52.83378982543945},{"date":"2015-09-30","close":49.62790298461914},{"date":"2015-10-30","close":50.94964599609375},{"date":"2015-11-30","close":53.59311294555664},{"date":"2015-12-31","close":49.247764587402344},{"date":"2016-01-29","close":41.35894012451172},{"date":"2016-02-29","close":40.653900146484375},{"date":"2016-03-31","close":43.683406829833984},{"date":"2016-04-29","close":46.505062103271484},{"date":"2016-05-31","close":47.0723876953125},{"date":"2016-06-30","close":40.518348693847656},{"date":"2016-07-29","close":49.43056106567383},{"date":"2016-08-31","close":52.78205108642578},{"date":"2016-09-30","close":52.607479095458984},{"date":"2016-10-31","close":53.04566955566406},{"date":"2016-11-30","close":59.53569793701172},{"date":"2016-12-30","close":59.00568389892578},{"date":"2017-01-31","close":57.85170364379883},{"date":"2017-02-28","close":60.51652526855469},{"date":"2017-03-31","close":60.7315788269043},{"date":"2017-04-28","close":64.0042495727539},{"date":"2017-05-31","close":62.14286804199219},{"date":"2017-06-30","close":68.74308776855469},{"date":"2017-07-31","close":71.42449188232422},{"date":"2017-08-31","close":70.85755920410156},{"date":"2017-09-29","close":73.51647186279297},{"date":"2017-10-31","close":70.7925033569336},{"date":"2017-11-30","close":73.37026977539062},{"date":"2017-12-29","close":75.43185424804688},{"date":"2018-01-31","close":85.1380844116211},{"date":"2018-02-28","close":82.03144836425781},{"date":"2018-03-29","close":77.40092468261719},{"date":"2018-04-30","close":77.43973541259766},{"date":"2018-05-31","close":74.59141540527344},{"date":"2018-06-29","close":72.57098388671875},{"date":"2018-07-31","close":68.84456634521484},{"date":"2018-08-31","close":67.7531509399414},{"date":"2018-09-28","close":65.67327117919922},{"date":"2018-10-31","close":53.891578674316406},{"date":"2018-11-30","close":57.23876190185547},{"date":"2018-12-31","close":49.807945251464844},{"date":"2019-01-31","close":55.99150466918945},{"date":"2019-02-28","close":56.75751876831055},{"date":"2019-03-29","close":52.3430290222168},{"date":"2019-04-30","close":53.814456939697266},{"date":"2019-05-31","close":43.94395065307617},{"date":"2019-06-28","close":44.967994689941406},{"date":"2019-07-31","close":46.5963249206543},{"date":"2019-08-30","close":41.157833099365234},{"date":"2019-09-30","close":47.89517593383789},{"date":"2019-10-31","close":53.462303161621094},{"date":"2019-11-29","close":60.7691650390625},{"date":"2019-12-31","close":64.42526245117188},{"date":"2020-01-31","close":61.599029541015625},{"date":"2020-02-28","close":55.47414016723633},{"date":"2020-03-31","close":43.8275032043457},{"date":"2020-04-30","close":51.86570739746094},{"date":"2020-05-29","close":50.15440368652344},{"date":"2020-06-30","close":52.730712890625},{"date":"2020-07-31","close":52.929866790771484},{"date":"2020-08-31","close":56.49778747558594},{"date":"2020-09-30","close":49.66035079956055},{"date":"2020-10-30","close":49.300437927246094},{"date":"2020-11-30","close":58.99311828613281},{"date":"2020-12-31","close":61.35883331298828},{"date":"2021-01-29","close":59.01509094238281},{"date":"2021-02-26","close":61.35041809082031},{"date":"2021-03-31","close":71.2558364868164},{"date":"2021-04-30","close":71.20494079589844},{"date":"2021-05-28","close":73.77494049072266},{"date":"2021-06-30","close":70.23275756835938},{"date":"2021-07-30","close":74.38117980957031},{"date":"2021-08-31","close":79.30635833740234},{"date":"2021-09-30","close":72.79497528076172},{"date":"2021-10-29","close":84.67831420898438},{"date":"2021-11-30","close":76.44676971435547},{"date":"2021-12-31","close":80.40103149414062},{"date":"2022-01-31","close":81.69781494140625},{"date":"2022-02-28","close":73.77010345458984},{"date":"2022-03-31","close":75.78659057617188},{"date":"2022-04-29","close":58.25790023803711},{"date":"2022-05-31","close":63.059791564941406},{"date":"2022-06-30","close":54.11130142211914},{"date":"2022-07-29","close":62.35306167602539},{"date":"2022-08-31","close":59.99200439453125},{"date":"2022-09-30","close":53.92445373535156},{"date":"2022-10-31","close":65.62094116210938},{"date":"2022-11-30","close":70.64892578125},{"date":"2022-12-30","close":69.34435272216797},{"date":"2023-01-31","close":81.64524841308594},{"date":"2023-02-28","close":79.27623748779297},{"date":"2023-03-31","close":68.23690032958984},{"date":"2023-04-28","close":65.14464569091797},{"date":"2023-05-31","close":61.3221549987793},{"date":"2023-06-30","close":66.54727935791016},{"date":"2023-07-31","close":65.87435150146484},{"date":"2023-08-31","close":62.50971221923828},{"date":"2023-09-29","close":61.519344329833984},{"date":"2023-10-31","close":59.378658294677734},{"date":"2023-11-30","close":66.90319061279297},{"date":"2023-12-29","close":71.79793548583984},{"date":"2024-01-31","close":68.4703369140625},{"date":"2024-02-29","close":68.34059143066406},{"date":"2024-03-28","close":72.31720733642578},{"date":"2024-04-30","close":67.79972076416016},{"date":"2024-05-31","close":70.69913482666016},{"date":"2024-06-28","close":69.21202087402344},{"date":"2024-07-31","close":80.22023010253906},{"date":"2024-08-30","close":82.23116302490234},{"date":"2024-09-30","close":83.52458190917969},{"date":"2024-10-31","close":88.37169647216797},{"date":"2024-11-29","close":93.80921936035156},{"date":"2024-12-31","close":93.46640014648438},{"date":"2025-01-31","close":97.5259780883789},{"date":"2025-02-28","close":95.23226928710938},{"date":"2025-03-31","close":85.92306518554688},{"date":"2025-04-30","close":85.27454376220703},{"date":"2025-05-30","close":93.19220733642578},{"date":"2025-06-30","close":102.92957305908203},{"date":"2025-07-31","close":108.9446792602539},{"date":"2025-08-29","close":112.08384704589844},{"date":"2025-09-30","close":113.09774017333984},{"date":"2025-10-31","close":113.57892608642578},{"date":"2025-11-28","close":116.87847137451172},{"date":"2025-12-31","close":126.68871307373047},{"date":"2026-01-30","close":129.34762573242188},{"date":"2026-02-27","close":127.1335220336914},{"date":"2026-03-31","close":125.09732818603516},{"date":"2026-04-30","close":152.0830078125},{"date":"2026-05-29","close":154.869140625},{"date":"2026-06-30","close":168.760009765625},{"date":"2026-07-31","close":184.16000366210938},{"date":"2026-08-31","close":191.3800048828125},{"date":"2026-09-04","close":194.25999450683594}],"STX":[{"date":"2014-01-31","close":30.623580932617188},{"date":"2014-02-28","close":30.502500534057617},{"date":"2014-03-31","close":32.8227653503418},{"date":"2014-04-30","close":30.730436325073242},{"date":"2014-05-30","close":31.677457809448242},{"date":"2014-06-30","close":33.49921417236328},{"date":"2014-07-31","close":34.54865646362305},{"date":"2014-08-29","close":37.173702239990234},{"date":"2014-09-30","close":34.01945877075195},{"date":"2014-10-31","close":37.32221221923828},{"date":"2014-11-28","close":39.60607147216797},{"date":"2014-12-31","close":39.839725494384766},{"date":"2015-01-30","close":33.81285095214844},{"date":"2015-02-27","close":36.94687271118164},{"date":"2015-03-31","close":31.451976776123047},{"date":"2015-04-30","close":35.82394027709961},{"date":"2015-05-29","close":33.94490432739258},{"date":"2015-06-30","close":28.978843688964844},{"date":"2015-07-31","close":30.870098114013672},{"date":"2015-08-31","close":31.691621780395508},{"date":"2015-09-30","close":27.622272491455078},{"date":"2015-10-30","close":23.466596603393555},{"date":"2015-11-30","close":22.510770797729492},{"date":"2015-12-31","close":22.961742401123047},{"date":"2016-01-29","close":18.19526481628418},{"date":"2016-02-29","close":20.034215927124023},{"date":"2016-03-31","close":22.008249282836914},{"date":"2016-04-29","close":13.907675743103027},{"date":"2016-05-31","close":14.880878448486328},{"date":"2016-06-30","close":16.068185806274414},{"date":"2016-07-29","close":21.12742042541504},{"date":"2016-08-31","close":22.255367279052734},{"date":"2016-09-30","close":25.875951766967773},{"date":"2016-10-31","close":23.029939651489258},{"date":"2016-11-30","close":26.916358947753906},{"date":"2016-12-30","close":26.040468215942383},{"date":"2017-01-31","close":30.802383422851562},{"date":"2017-02-28","close":32.8763427734375},{"date":"2017-03-31","close":31.761438369750977},{"date":"2017-04-28","close":29.133670806884766},{"date":"2017-05-31","close":30.12945556640625},{"date":"2017-06-30","close":27.2041015625},{"date":"2017-07-31","close":23.139286041259766},{"date":"2017-08-31","close":22.135364532470703},{"date":"2017-09-29","close":23.732763290405273},{"date":"2017-10-31","close":26.451623916625977},{"date":"2017-11-30","close":27.589256286621094},{"date":"2017-12-29","close":30.381282806396484},{"date":"2018-01-31","close":40.08237075805664},{"date":"2018-02-28","close":38.77534103393555},{"date":"2018-03-29","close":42.94102478027344},{"date":"2018-04-30","close":42.47874069213867},{"date":"2018-05-31","close":41.34871292114258},{"date":"2018-06-29","close":41.8841552734375},{"date":"2018-07-31","close":39.02858352661133},{"date":"2018-08-31","close":39.71095275878906},{"date":"2018-09-28","close":35.58745574951172},{"date":"2018-10-31","close":30.236188888549805},{"date":"2018-11-30","close":32.38572311401367},{"date":"2018-12-31","close":29.5001220703125},{"date":"2019-01-31","close":33.8498420715332},{"date":"2019-02-28","close":35.59279251098633},{"date":"2019-03-29","close":37.09475326538086},{"date":"2019-04-30","close":37.427825927734375},{"date":"2019-05-31","close":32.416282653808594},{"date":"2019-06-28","close":37.02415466308594},{"date":"2019-07-31","close":36.387691497802734},{"date":"2019-08-30","close":39.45209503173828},{"date":"2019-09-30","close":42.77592849731445},{"date":"2019-10-31","close":46.147727966308594},{"date":"2019-11-29","close":47.45987319946289},{"date":"2019-12-31","close":47.83174133300781},{"date":"2020-01-31","close":45.81397247314453},{"date":"2020-02-28","close":38.546756744384766},{"date":"2020-03-31","close":39.8654899597168},{"date":"2020-04-30","close":40.80493927001953},{"date":"2020-05-29","close":43.3292121887207},{"date":"2020-06-30","close":40.0583381652832},{"date":"2020-07-31","close":37.41868209838867},{"date":"2020-08-31","close":39.71078872680664},{"date":"2020-09-30","close":41.326927185058594},{"date":"2020-10-30","close":40.1107063293457},{"date":"2020-11-30","close":49.328956604003906},{"date":"2020-12-31","close":52.681488037109375},{"date":"2021-01-29","close":56.03764724731445},{"date":"2021-02-26","close":62.063472747802734},{"date":"2021-03-31","close":65.6257095336914},{"date":"2021-04-30","close":79.38358306884766},{"date":"2021-05-28","close":82.4859619140625},{"date":"2021-06-30","close":75.74925994873047},{"date":"2021-07-30","close":75.723388671875},{"date":"2021-08-31","close":75.45633697509766},{"date":"2021-09-30","close":71.66754913330078},{"date":"2021-10-29","close":77.35614776611328},{"date":"2021-11-30","close":89.16756439208984},{"date":"2021-12-31","close":98.77938079833984},{"date":"2022-01-31","close":93.68215942382812},{"date":"2022-02-28","close":90.19366455078125},{"date":"2022-03-31","close":79.18801879882812},{"date":"2022-04-29","close":72.26456451416016},{"date":"2022-05-31","close":74.58120727539062},{"date":"2022-06-30","close":63.54890823364258},{"date":"2022-07-29","close":71.1456069946289},{"date":"2022-08-31","close":59.56376647949219},{"date":"2022-09-30","close":47.890872955322266},{"date":"2022-10-31","close":44.678958892822266},{"date":"2022-11-30","close":47.656944274902344},{"date":"2022-12-30","close":47.991905212402344},{"date":"2023-01-31","close":61.83027648925781},{"date":"2023-02-28","close":58.892921447753906},{"date":"2023-03-31","close":61.00407409667969},{"date":"2023-04-28","close":54.222782135009766},{"date":"2023-05-31","close":55.44986343383789},{"date":"2023-06-30","close":57.71118927001953},{"date":"2023-07-31","close":59.23162841796875},{"date":"2023-08-31","close":66.0315933227539},{"date":"2023-09-29","close":62.17739486694336},{"date":"2023-10-31","close":64.34581756591797},{"date":"2023-11-30","close":74.57516479492188},{"date":"2023-12-29","close":81.1636734008789},{"date":"2024-01-31","close":81.45838928222656},{"date":"2024-02-29","close":88.46527099609375},{"date":"2024-03-28","close":89.18643188476562},{"date":"2024-04-30","close":82.34288787841797},{"date":"2024-05-31","close":89.3685302734375},{"date":"2024-06-28","close":99.64012908935547},{"date":"2024-07-31","close":98.57878875732422},{"date":"2024-08-30","close":96.05088806152344},{"date":"2024-09-30","close":106.39112854003906},{"date":"2024-10-31","close":97.49363708496094},{"date":"2024-11-29","close":98.4261245727539},{"date":"2024-12-31","close":84.45936584472656},{"date":"2025-01-31","close":94.29387664794922},{"date":"2025-02-28","close":99.72488403320312},{"date":"2025-03-31","close":83.80928039550781},{"date":"2025-04-30","close":89.8076400756836},{"date":"2025-05-30","close":116.3563003540039},{"date":"2025-06-30","close":143.14805603027344},{"date":"2025-07-31","close":155.72421264648438},{"date":"2025-08-29","close":166.0291290283203},{"date":"2025-09-30","close":234.86485290527344},{"date":"2025-10-31","close":254.5845184326172},{"date":"2025-11-28","close":275.2891540527344},{"date":"2025-12-31","close":274.7145690917969},{"date":"2026-01-30","close":406.6900939941406},{"date":"2026-02-27","close":406.8396911621094},{"date":"2026-03-31","close":391.4808654785156},{"date":"2026-04-30","close":673.1600341796875},{"date":"2026-05-29","close":879.173095703125},{"date":"2026-06-30","close":965},{"date":"2026-07-31","close":856.1300048828125},{"date":"2026-08-31","close":828.3800048828125},{"date":"2026-09-04","close":849.280029296875}],"STZ":[{"date":"2014-01-31","close":64.7788314819336},{"date":"2014-02-28","close":68.46258544921875},{"date":"2014-03-31","close":71.79154205322266},{"date":"2014-04-30","close":67.45719146728516},{"date":"2014-05-30","close":71.08180236816406},{"date":"2014-06-30","close":74.46144104003906},{"date":"2014-07-31","close":70.34675598144531},{"date":"2014-08-29","close":73.58272552490234},{"date":"2014-09-30","close":73.64189910888672},{"date":"2014-10-31","close":77.3425521850586},{"date":"2014-11-28","close":81.44878387451172},{"date":"2014-12-31","close":82.94428253173828},{"date":"2015-01-30","close":93.31967163085938},{"date":"2015-02-27","close":96.92744445800781},{"date":"2015-03-31","close":98.18635559082031},{"date":"2015-04-30","close":97.95822143554688},{"date":"2015-05-29","close":99.87261199951172},{"date":"2015-06-30","close":98.28839111328125},{"date":"2015-07-31","close":101.67707061767578},{"date":"2015-08-31","close":108.70884704589844},{"date":"2015-09-30","close":106.33932495117188},{"date":"2015-10-30","close":114.48397827148438},{"date":"2015-11-30","close":119.39900970458984},{"date":"2015-12-31","close":121.25475311279297},{"date":"2016-01-29","close":129.801513671875},{"date":"2016-02-29","close":120.64948272705078},{"date":"2016-03-31","close":128.89012145996094},{"date":"2016-04-29","close":133.12986755371094},{"date":"2016-05-31","close":130.97650146484375},{"date":"2016-06-30","close":141.45297241210938},{"date":"2016-07-29","close":140.79446411132812},{"date":"2016-08-31","close":140.64341735839844},{"date":"2016-09-30","close":142.7352294921875},{"date":"2016-10-31","close":143.2753448486328},{"date":"2016-11-30","close":129.90003967285156},{"date":"2016-12-30","close":131.7650604248047},{"date":"2017-01-31","close":128.7139434814453},{"date":"2017-02-28","close":136.85763549804688},{"date":"2017-03-31","close":139.66700744628906},{"date":"2017-04-28","close":148.68975830078125},{"date":"2017-05-31","close":157.94857788085938},{"date":"2017-06-30","close":167.43836975097656},{"date":"2017-07-31","close":167.1099395751953},{"date":"2017-08-31","close":173.4091339111328},{"date":"2017-09-29","close":172.84580993652344},{"date":"2017-10-31","close":189.86610412597656},{"date":"2017-11-30","close":189.02142333984375},{"date":"2017-12-29","close":198.55979919433594},{"date":"2018-01-31","close":190.65464782714844},{"date":"2018-02-28","close":187.64404296875},{"date":"2018-03-29","close":198.47711181640625},{"date":"2018-04-30","close":203.01406860351562},{"date":"2018-05-31","close":194.91358947753906},{"date":"2018-06-29","close":191.2351837158203},{"date":"2018-07-31","close":183.68606567382812},{"date":"2018-08-31","close":182.54238891601562},{"date":"2018-09-28","close":189.04798889160156},{"date":"2018-10-31","close":174.6778106689453},{"date":"2018-11-30","close":172.2686767578125},{"date":"2018-12-31","close":141.521484375},{"date":"2019-01-31","close":152.8206787109375},{"date":"2019-02-28","close":149.4920196533203},{"date":"2019-03-29","close":154.94464111328125},{"date":"2019-04-30","close":187.05946350097656},{"date":"2019-05-31","close":156.5009765625},{"date":"2019-06-28","close":174.67437744140625},{"date":"2019-07-31","close":174.56796264648438},{"date":"2019-08-30","close":181.94949340820312},{"date":"2019-09-30","close":184.55828857421875},{"date":"2019-10-31","close":169.46636962890625},{"date":"2019-11-29","close":166.3100128173828},{"date":"2019-12-31","close":169.60833740234375},{"date":"2020-01-31","close":168.31222534179688},{"date":"2020-02-28","close":154.66111755371094},{"date":"2020-03-31","close":128.62408447265625},{"date":"2020-04-30","close":147.7615966796875},{"date":"2020-05-29","close":155.67086791992188},{"date":"2020-06-30","close":157.69895935058594},{"date":"2020-07-31","close":160.6284942626953},{"date":"2020-08-31","close":167.01641845703125},{"date":"2020-09-30","close":171.5702362060547},{"date":"2020-10-30","close":149.5886688232422},{"date":"2020-11-30","close":187.1304168701172},{"date":"2020-12-31","close":199.1397247314453},{"date":"2021-01-29","close":191.75778198242188},{"date":"2021-02-26","close":195.31874084472656},{"date":"2021-03-31","close":207.9605255126953},{"date":"2021-04-30","close":219.19769287109375},{"date":"2021-05-28","close":219.34410095214844},{"date":"2021-06-30","close":214.00958251953125},{"date":"2021-07-30","close":205.27134704589844},{"date":"2021-08-31","close":193.86672973632812},{"date":"2021-09-30","close":193.45355224609375},{"date":"2021-10-29","close":199.0728759765625},{"date":"2021-11-30","close":207.61082458496094},{"date":"2021-12-31","close":231.23458862304688},{"date":"2022-01-31","close":219.05413818359375},{"date":"2022-02-28","close":199.3018035888672},{"date":"2022-03-31","close":212.88931274414062},{"date":"2022-04-29","close":227.46585083007812},{"date":"2022-05-31","close":227.6359100341797},{"date":"2022-06-30","close":216.1275177001953},{"date":"2022-07-29","close":228.41488647460938},{"date":"2022-08-31","close":228.95358276367188},{"date":"2022-09-30","close":213.72100830078125},{"date":"2022-10-31","close":229.91201782226562},{"date":"2022-11-30","close":240.2718048095703},{"date":"2022-12-30","close":216.37066650390625},{"date":"2023-01-31","close":216.15594482421875},{"date":"2023-02-28","close":209.5775909423828},{"date":"2023-03-31","close":211.62933349609375},{"date":"2023-04-28","close":214.98333740234375},{"date":"2023-05-31","close":228.5209197998047},{"date":"2023-06-30","close":231.49298095703125},{"date":"2023-07-31","close":256.5769348144531},{"date":"2023-08-31","close":245.8723907470703},{"date":"2023-09-29","close":237.1626739501953},{"date":"2023-10-31","close":220.95108032226562},{"date":"2023-11-30","close":227.7993621826172},{"date":"2023-12-29","close":228.9928741455078},{"date":"2024-01-31","close":232.14715576171875},{"date":"2024-02-29","close":236.251220703125},{"date":"2024-03-28","close":258.3439025878906},{"date":"2024-04-30","close":240.94732666015625},{"date":"2024-05-31","close":238.82666015625},{"date":"2024-06-28","close":245.55540466308594},{"date":"2024-07-31","close":233.98773193359375},{"date":"2024-08-30","close":230.71102905273438},{"date":"2024-09-30","close":246.9856719970703},{"date":"2024-10-31","close":222.6886749267578},{"date":"2024-11-29","close":231.91810607910156},{"date":"2024-12-31","close":212.71591186523438},{"date":"2025-01-31","close":174.02281188964844},{"date":"2025-02-28","close":169.92529296875},{"date":"2025-03-31","close":177.69053649902344},{"date":"2025-04-30","close":182.58546447753906},{"date":"2025-05-30","close":173.579833984375},{"date":"2025-06-30","close":158.38223266601562},{"date":"2025-07-31","close":163.57595825195312},{"date":"2025-08-29","close":158.58172607421875},{"date":"2025-09-30","close":131.8772430419922},{"date":"2025-10-31","close":129.6652374267578},{"date":"2025-11-28","close":134.5999755859375},{"date":"2025-12-31","close":136.15936279296875},{"date":"2026-01-30","close":155.66131591796875},{"date":"2026-02-27","close":156.81362915039062},{"date":"2026-03-31","close":149.0057373046875},{"date":"2026-04-30","close":156.5800018310547},{"date":"2026-05-29","close":138.82000732421875},{"date":"2026-06-30","close":139.08999633789062},{"date":"2026-07-31","close":130.22999572753906},{"date":"2026-08-31","close":130.6199951171875},{"date":"2026-09-04","close":128.17999267578125}],"SW":[{"date":"2014-01-31","close":15.430890083312988},{"date":"2014-02-28","close":17.388784408569336},{"date":"2014-03-31","close":16.406517028808594},{"date":"2014-04-30","close":14.994032859802246},{"date":"2014-05-30","close":15.932427406311035},{"date":"2014-06-30","close":15.27757740020752},{"date":"2014-07-31","close":13.967879295349121},{"date":"2014-08-29","close":14.568717002868652},{"date":"2014-09-30","close":14.31218147277832},{"date":"2014-10-31","close":13.926545143127441},{"date":"2014-11-28","close":13.994678497314453},{"date":"2014-12-31","close":15.343727111816406},{"date":"2015-01-30","close":16.53606605529785},{"date":"2015-02-27","close":19.33635711669922},{"date":"2015-03-31","close":19.5748291015625},{"date":"2015-04-30","close":20.686120986938477},{"date":"2015-05-29","close":21.64022445678711},{"date":"2015-06-30","close":20.3542537689209},{"date":"2015-07-31","close":21.446640014648438},{"date":"2015-08-31","close":19.30335807800293},{"date":"2015-09-30","close":20.00857162475586},{"date":"2015-10-30","close":19.0428409576416},{"date":"2015-11-30","close":18.14399528503418},{"date":"2015-12-31","close":17.87922477722168},{"date":"2016-01-29","close":16.02581024169922},{"date":"2016-02-29","close":16.11638832092285},{"date":"2016-03-31","close":18.116125106811523},{"date":"2016-04-29","close":19.091699600219727},{"date":"2016-05-31","close":19.696548461914062},{"date":"2016-06-30","close":16.224029541015625},{"date":"2016-07-29","close":16.4375057220459},{"date":"2016-08-31","close":16.4375057220459},{"date":"2016-09-30","close":18.842185974121094},{"date":"2016-10-31","close":15.738940238952637},{"date":"2016-11-30","close":15.588080406188965},{"date":"2016-12-30","close":16.35671043395996},{"date":"2017-01-31","close":18.806270599365234},{"date":"2017-02-28","close":19.2229061126709},{"date":"2017-03-31","close":19.028953552246094},{"date":"2017-04-28","close":19.676713943481445},{"date":"2017-05-31","close":20.57479476928711},{"date":"2017-06-30","close":22.024967193603516},{"date":"2017-07-31","close":22.105937957763672},{"date":"2017-08-31","close":21.833568572998047},{"date":"2017-09-29","close":24.34616470336914},{"date":"2017-10-31","close":22.193603515625},{"date":"2017-11-30","close":23.410919189453125},{"date":"2017-12-29","close":24.605960845947266},{"date":"2018-01-31","close":26.120168685913086},{"date":"2018-02-28","close":25.786157608032227},{"date":"2018-03-29","close":30.417863845825195},{"date":"2018-04-30","close":31.560937881469727},{"date":"2018-05-31","close":30.46981430053711},{"date":"2018-06-29","close":30.09868621826172},{"date":"2018-07-31","close":30.71476173400879},{"date":"2018-08-31","close":31.65001678466797},{"date":"2018-09-28","close":30.343637466430664},{"date":"2018-10-31","close":23.692977905273438},{"date":"2018-11-30","close":20.516096115112305},{"date":"2018-12-31","close":19.54373550415039},{"date":"2019-01-31","close":21.21382713317871},{"date":"2019-02-28","close":21.941238403320312},{"date":"2019-03-29","close":20.679399490356445},{"date":"2019-04-30","close":23.279077529907227},{"date":"2019-05-31","close":20.898529052734375},{"date":"2019-06-28","close":23.080699920654297},{"date":"2019-07-31","close":25.049240112304688},{"date":"2019-08-30","close":22.546600341796875},{"date":"2019-09-30","close":23.017433166503906},{"date":"2019-10-31","close":25.544116973876953},{"date":"2019-11-29","close":27.593189239501953},{"date":"2019-12-31","close":29.3880558013916},{"date":"2020-01-31","close":28.502174377441406},{"date":"2020-02-28","close":24.997180938720703},{"date":"2020-03-31","close":20.899028778076172},{"date":"2020-04-30","close":23.23052978515625},{"date":"2020-05-29","close":26.10850715637207},{"date":"2020-06-30","close":27.149986267089844},{"date":"2020-07-31","close":26.410615921020508},{"date":"2020-08-31","close":29.753414154052734},{"date":"2020-09-30","close":32.00821304321289},{"date":"2020-10-30","close":31.4853572845459},{"date":"2020-11-30","close":36.265010833740234},{"date":"2020-12-31","close":38.734825134277344},{"date":"2021-01-29","close":40.348426818847656},{"date":"2021-02-26","close":39.63218307495117},{"date":"2021-03-31","close":37.74689865112305},{"date":"2021-04-30","close":41.27685546875},{"date":"2021-05-28","close":46.748497009277344},{"date":"2021-06-30","close":45.00025939941406},{"date":"2021-07-30","close":45.370079040527344},{"date":"2021-08-31","close":47.723472595214844},{"date":"2021-09-30","close":43.21925735473633},{"date":"2021-10-29","close":43.7435302734375},{"date":"2021-11-30","close":44.49612808227539},{"date":"2021-12-31","close":45.45166778564453},{"date":"2022-01-31","close":45.81528091430664},{"date":"2022-02-28","close":43.89574432373047},{"date":"2022-03-31","close":37.06319046020508},{"date":"2022-04-29","close":36.3004150390625},{"date":"2022-05-31","close":34.584205627441406},{"date":"2022-06-30","close":28.794166564941406},{"date":"2022-07-29","close":32.07056427001953},{"date":"2022-08-31","close":28.005399703979492},{"date":"2022-09-30","close":26.1079158782959},{"date":"2022-10-31","close":28.018463134765625},{"date":"2022-11-30","close":32.1200065612793},{"date":"2022-12-30","close":32.71596145629883},{"date":"2023-01-31","close":35.932342529296875},{"date":"2023-02-28","close":33.539772033691406},{"date":"2023-03-31","close":31.48900032043457},{"date":"2023-04-28","close":32.07592010498047},{"date":"2023-05-31","close":33.46029281616211},{"date":"2023-06-30","close":29.46099090576172},{"date":"2023-07-31","close":36.70859909057617},{"date":"2023-08-31","close":36.87147521972656},{"date":"2023-09-29","close":30.126754760742188},{"date":"2023-10-31","close":29.129850387573242},{"date":"2023-11-30","close":31.77303695678711},{"date":"2023-12-29","close":37.324615478515625},{"date":"2024-01-31","close":36.83988952636719},{"date":"2024-02-29","close":37.498390197753906},{"date":"2024-03-28","close":41.01958084106445},{"date":"2024-04-30","close":40.28911590576172},{"date":"2024-05-31","close":47.09337615966797},{"date":"2024-06-28","close":43.38538360595703},{"date":"2024-07-31","close":42.19957733154297},{"date":"2024-08-30","close":44.958213806152344},{"date":"2024-09-30","close":46.8543815612793},{"date":"2024-10-31","close":48.8264045715332},{"date":"2024-11-29","close":52.4794807434082},{"date":"2024-12-31","close":51.373043060302734},{"date":"2025-01-31","close":50.63859176635742},{"date":"2025-02-28","close":50.06049346923828},{"date":"2025-03-31","close":43.32102966308594},{"date":"2025-04-30","close":40.39834976196289},{"date":"2025-05-30","close":42.046424865722656},{"date":"2025-06-30","close":41.871761322021484},{"date":"2025-07-31","close":43.06532287597656},{"date":"2025-08-29","close":46.414608001708984},{"date":"2025-09-30","close":41.7202262878418},{"date":"2025-10-31","close":36.183006286621094},{"date":"2025-11-28","close":34.977561950683594},{"date":"2025-12-31","close":37.8980712890625},{"date":"2026-01-30","close":40.798988342285156},{"date":"2026-02-27","close":46.47904968261719},{"date":"2026-03-31","close":39.39991760253906},{"date":"2026-04-30","close":37.9564094543457},{"date":"2026-05-29","close":41.150001525878906},{"date":"2026-06-30","close":46.2599983215332},{"date":"2026-07-31","close":45.55459976196289},{"date":"2026-08-31","close":46.900001525878906},{"date":"2026-09-04","close":45.83000183105469}],"SWK":[{"date":"2014-01-31","close":55.97254180908203},{"date":"2014-02-28","close":60.051143646240234},{"date":"2014-03-31","close":59.10535430908203},{"date":"2014-04-30","close":62.488407135009766},{"date":"2014-05-30","close":63.58699417114258},{"date":"2014-06-30","close":64.2601547241211},{"date":"2014-07-31","close":63.989410400390625},{"date":"2014-08-29","close":66.95291900634766},{"date":"2014-09-30","close":65.34091186523438},{"date":"2014-10-31","close":68.91007995605469},{"date":"2014-11-28","close":69.49879455566406},{"date":"2014-12-31","close":71.0969467163086},{"date":"2015-01-30","close":69.29884338378906},{"date":"2015-02-27","close":72.76932525634766},{"date":"2015-03-31","close":70.93929290771484},{"date":"2015-04-30","close":73.42393493652344},{"date":"2015-05-29","close":76.20619201660156},{"date":"2015-06-30","close":78.68855285644531},{"date":"2015-07-31","close":78.87549591064453},{"date":"2015-08-31","close":75.9071044921875},{"date":"2015-09-30","close":72.92027282714844},{"date":"2015-10-30","close":79.6874771118164},{"date":"2015-11-30","close":82.07853698730469},{"date":"2015-12-31","close":80.65412902832031},{"date":"2016-01-29","close":71.29119110107422},{"date":"2016-02-29","close":71.45295715332031},{"date":"2016-03-31","close":79.965576171875},{"date":"2016-04-29","close":85.06555938720703},{"date":"2016-05-31","close":86.44165802001953},{"date":"2016-06-30","close":84.94469451904297},{"date":"2016-07-29","close":92.94884490966797},{"date":"2016-08-31","close":94.95706176757812},{"date":"2016-09-30","close":94.36621856689453},{"date":"2016-10-31","close":87.35279846191406},{"date":"2016-11-30","close":91.470703125},{"date":"2016-12-30","close":88.43273162841797},{"date":"2017-01-31","close":95.61129760742188},{"date":"2017-02-28","close":98.48719787597656},{"date":"2017-03-31","close":102.91776275634766},{"date":"2017-04-28","close":105.4583511352539},{"date":"2017-05-31","close":106.61250305175781},{"date":"2017-06-30","close":109.46184539794922},{"date":"2017-07-31","close":109.43074035644531},{"date":"2017-08-31","close":112.51521301269531},{"date":"2017-09-29","close":117.9612808227539},{"date":"2017-10-31","close":126.22801971435547},{"date":"2017-11-30","close":133.0414276123047},{"date":"2017-12-29","close":133.08848571777344},{"date":"2018-01-31","close":130.37478637695312},{"date":"2018-02-28","close":124.85328674316406},{"date":"2018-03-29","close":120.64057922363281},{"date":"2018-04-30","close":111.498046875},{"date":"2018-05-31","close":109.64747619628906},{"date":"2018-06-29","close":105.0498046875},{"date":"2018-07-31","close":118.22750854492188},{"date":"2018-08-31","close":111.1561508178711},{"date":"2018-09-28","close":116.3703842163086},{"date":"2018-10-31","close":92.59405517578125},{"date":"2018-11-30","close":104.52085876464844},{"date":"2018-12-31","close":95.64639282226562},{"date":"2019-01-31","close":100.99822235107422},{"date":"2019-02-28","close":105.78294372558594},{"date":"2019-03-29","close":109.31437683105469},{"date":"2019-04-30","close":117.68737030029297},{"date":"2019-05-31","close":102.12950897216797},{"date":"2019-06-28","close":116.69522857666016},{"date":"2019-07-31","close":119.09998321533203},{"date":"2019-08-30","close":107.77133178710938},{"date":"2019-09-30","close":117.1402816772461},{"date":"2019-10-31","close":122.7535629272461},{"date":"2019-11-29","close":128.51133728027344},{"date":"2019-12-31","close":135.02902221679688},{"date":"2020-01-31","close":129.8067169189453},{"date":"2020-02-28","close":117.07293701171875},{"date":"2020-03-31","close":81.86344909667969},{"date":"2020-04-30","close":90.21351623535156},{"date":"2020-05-29","close":102.69770812988281},{"date":"2020-06-30","close":114.73235321044922},{"date":"2020-07-31","close":126.20722961425781},{"date":"2020-08-31","close":133.3399200439453},{"date":"2020-09-30","close":134.08392333984375},{"date":"2020-10-30","close":137.39053344726562},{"date":"2020-11-30","close":152.93167114257812},{"date":"2020-12-31","close":148.1605682373047},{"date":"2021-01-29","close":143.95375061035156},{"date":"2021-02-26","close":145.07388305664062},{"date":"2021-03-31","close":166.3048858642578},{"date":"2021-04-30","close":172.2184600830078},{"date":"2021-05-28","close":180.57240295410156},{"date":"2021-06-30","close":171.2991943359375},{"date":"2021-07-30","close":164.6641845703125},{"date":"2021-08-31","close":161.50543212890625},{"date":"2021-09-30","close":147.09902954101562},{"date":"2021-10-29","close":150.8077850341797},{"date":"2021-11-30","close":147.2693634033203},{"date":"2021-12-31","close":158.94911193847656},{"date":"2022-01-31","close":147.17665100097656},{"date":"2022-02-28","close":137.10647583007812},{"date":"2022-03-31","close":118.3788070678711},{"date":"2022-04-29","close":101.74700927734375},{"date":"2022-05-31","close":100.5106430053711},{"date":"2022-06-30","close":89.41568756103516},{"date":"2022-07-29","close":82.9947509765625},{"date":"2022-08-31","close":75.12418365478516},{"date":"2022-09-30","close":64.72322845458984},{"date":"2022-10-31","close":67.5458984375},{"date":"2022-11-30","close":71.03134155273438},{"date":"2022-12-30","close":65.29459381103516},{"date":"2023-01-31","close":77.62860870361328},{"date":"2023-02-28","close":74.41253662109375},{"date":"2023-03-31","close":70.68852233886719},{"date":"2023-04-28","close":75.741455078125},{"date":"2023-05-31","close":65.76715850830078},{"date":"2023-06-30","close":83.07966613769531},{"date":"2023-07-31","close":88.00897216796875},{"date":"2023-08-31","close":83.67367553710938},{"date":"2023-09-29","close":74.74026489257812},{"date":"2023-10-31","close":76.05479431152344},{"date":"2023-11-30","close":82.01241302490234},{"date":"2023-12-29","close":88.50843811035156},{"date":"2024-01-31","close":84.17774200439453},{"date":"2024-02-29","close":80.559814453125},{"date":"2024-03-28","close":89.15666198730469},{"date":"2024-04-30","close":83.211669921875},{"date":"2024-05-31","close":79.36063385009766},{"date":"2024-06-28","close":73.41644287109375},{"date":"2024-07-31","close":97.0615234375},{"date":"2024-08-30","close":94.065673828125},{"date":"2024-09-30","close":102.02336883544922},{"date":"2024-10-31","close":86.09871673583984},{"date":"2024-11-29","close":83.62953186035156},{"date":"2024-12-31","close":75.06556701660156},{"date":"2025-01-31","close":82.33932495117188},{"date":"2025-02-28","close":80.89952087402344},{"date":"2025-03-31","close":72.5853500366211},{"date":"2025-04-30","close":56.66718292236328},{"date":"2025-05-30","close":61.77497100830078},{"date":"2025-06-30","close":64.79622650146484},{"date":"2025-07-31","close":64.7005844116211},{"date":"2025-08-29","close":71.05107879638672},{"date":"2025-09-30","close":71.89256286621094},{"date":"2025-10-31","close":65.49931335449219},{"date":"2025-11-28","close":69.17469787597656},{"date":"2025-12-31","close":72.687744140625},{"date":"2026-01-30","close":76.97386169433594},{"date":"2026-02-27","close":84.63601684570312},{"date":"2026-03-31","close":70.3084716796875},{"date":"2026-04-30","close":77.33338928222656},{"date":"2026-05-29","close":78.5800552368164},{"date":"2026-06-30","close":94.12000274658203},{"date":"2026-07-31","close":94.58000183105469},{"date":"2026-08-31","close":96.37000274658203},{"date":"2026-09-04","close":97.36000061035156}],"SWKS":[{"date":"2014-01-31","close":23.673336029052734},{"date":"2014-02-28","close":27.750627517700195},{"date":"2014-03-31","close":29.362764358520508},{"date":"2014-04-30","close":32.12530517578125},{"date":"2014-05-30","close":33.98416519165039},{"date":"2014-06-30","close":36.84822082519531},{"date":"2014-07-31","close":39.8299674987793},{"date":"2014-08-29","close":44.5535774230957},{"date":"2014-09-30","close":45.646583557128906},{"date":"2014-10-31","close":45.795989990234375},{"date":"2014-11-28","close":53.16769027709961},{"date":"2014-12-31","close":57.29690933227539},{"date":"2015-01-30","close":65.44501495361328},{"date":"2015-02-27","close":69.25848388671875},{"date":"2015-03-31","close":77.57740783691406},{"date":"2015-04-30","close":72.8102035522461},{"date":"2015-05-29","close":86.43025970458984},{"date":"2015-06-30","close":82.27315521240234},{"date":"2015-07-31","close":75.61067962646484},{"date":"2015-08-31","close":69.2291488647461},{"date":"2015-09-30","close":66.74053192138672},{"date":"2015-10-30","close":61.216468811035156},{"date":"2015-11-30","close":66.02542877197266},{"date":"2015-12-31","close":61.102577209472656},{"date":"2016-01-29","close":54.8117790222168},{"date":"2016-02-29","close":53.08013153076172},{"date":"2016-03-31","close":62.226348876953125},{"date":"2016-04-29","close":53.37568283081055},{"date":"2016-05-31","close":53.54176330566406},{"date":"2016-06-30","close":50.75077819824219},{"date":"2016-07-29","close":52.948265075683594},{"date":"2016-08-31","close":60.29322814941406},{"date":"2016-09-30","close":61.32415008544922},{"date":"2016-10-31","close":61.96849822998047},{"date":"2016-11-30","close":62.13097381591797},{"date":"2016-12-30","close":60.36041259765625},{"date":"2017-01-31","close":74.39311981201172},{"date":"2017-02-28","close":76.88260650634766},{"date":"2017-03-31","close":79.45319366455078},{"date":"2017-04-28","close":80.88040161132812},{"date":"2017-05-31","close":86.54154205322266},{"date":"2017-06-30","close":78.0199203491211},{"date":"2017-07-31","close":85.27307891845703},{"date":"2017-08-31","close":85.94166564941406},{"date":"2017-09-29","close":83.1193618774414},{"date":"2017-10-31","close":92.87508392333984},{"date":"2017-11-30","close":85.6852035522461},{"date":"2017-12-29","close":77.67626190185547},{"date":"2018-01-31","close":79.52510070800781},{"date":"2018-02-28","close":89.6443099975586},{"date":"2018-03-29","close":82.26763916015625},{"date":"2018-04-30","close":71.19031524658203},{"date":"2018-05-31","close":81.17748260498047},{"date":"2018-06-29","close":79.56397247314453},{"date":"2018-07-31","close":77.85993194580078},{"date":"2018-08-31","close":75.45966339111328},{"date":"2018-09-28","close":74.97203826904297},{"date":"2018-10-31","close":71.70735931396484},{"date":"2018-11-30","close":60.470054626464844},{"date":"2018-12-31","close":55.69194793701172},{"date":"2019-01-31","close":60.694427490234375},{"date":"2019-02-28","close":68.17174530029297},{"date":"2019-03-29","close":68.85631561279297},{"date":"2019-04-30","close":73.61480712890625},{"date":"2019-05-31","close":55.92616271972656},{"date":"2019-06-28","close":64.85689544677734},{"date":"2019-07-31","close":71.58011627197266},{"date":"2019-08-30","close":63.55841064453125},{"date":"2019-09-30","close":66.91913604736328},{"date":"2019-10-31","close":76.89157104492188},{"date":"2019-11-29","close":83.00508880615234},{"date":"2019-12-31","close":102.53069305419922},{"date":"2020-01-31","close":95.97408294677734},{"date":"2020-02-28","close":85.30232238769531},{"date":"2020-03-31","close":76.10620880126953},{"date":"2020-04-30","close":88.45281982421875},{"date":"2020-05-29","close":101.3318099975586},{"date":"2020-06-30","close":109.29883575439453},{"date":"2020-07-31","close":124.44646453857422},{"date":"2020-08-31","close":124.25277709960938},{"date":"2020-09-30","close":124.81037902832031},{"date":"2020-10-30","close":121.198974609375},{"date":"2020-11-30","close":121.52767944335938},{"date":"2020-12-31","close":131.60838317871094},{"date":"2021-01-29","close":145.70065307617188},{"date":"2021-02-26","close":153.48484802246094},{"date":"2021-03-31","close":158.3701934814453},{"date":"2021-04-30","close":156.51446533203125},{"date":"2021-05-28","close":147.1797637939453},{"date":"2021-06-30","close":166.0101318359375},{"date":"2021-07-30","close":159.74197387695312},{"date":"2021-08-31","close":159.31944274902344},{"date":"2021-09-30","close":143.09744262695312},{"date":"2021-10-29","close":145.13824462890625},{"date":"2021-11-30","close":132.1643829345703},{"date":"2021-12-31","close":135.197021484375},{"date":"2022-01-31","close":127.68509674072266},{"date":"2022-02-28","close":120.90478515625},{"date":"2022-03-31","close":116.62583923339844},{"date":"2022-04-29","close":99.14246368408203},{"date":"2022-05-31","close":95.78681182861328},{"date":"2022-06-30","close":81.5072021484375},{"date":"2022-07-29","close":95.79559326171875},{"date":"2022-08-31","close":87.2245864868164},{"date":"2022-09-30","close":75.47071838378906},{"date":"2022-10-31","close":76.12569427490234},{"date":"2022-11-30","close":85.19123840332031},{"date":"2022-12-30","close":81.1909408569336},{"date":"2023-01-31","close":97.70887756347656},{"date":"2023-02-28","close":99.95437622070312},{"date":"2023-03-31","close":105.6970443725586},{"date":"2023-04-28","close":94.87468719482422},{"date":"2023-05-31","close":93.31217956542969},{"date":"2023-06-30","close":99.7847900390625},{"date":"2023-07-31","close":103.10224914550781},{"date":"2023-08-31","close":98.66349792480469},{"date":"2023-09-29","close":89.45407104492188},{"date":"2023-10-31","close":78.70215606689453},{"date":"2023-11-30","close":88.58737182617188},{"date":"2023-12-29","close":102.74417114257812},{"date":"2024-01-31","close":95.46926879882812},{"date":"2024-02-29","close":96.51132202148438},{"date":"2024-03-28","close":99.63884735107422},{"date":"2024-04-30","close":98.04749298095703},{"date":"2024-05-31","close":85.8575210571289},{"date":"2024-06-28","close":98.75559997558594},{"date":"2024-07-31","close":105.27876281738281},{"date":"2024-08-30","close":102.20677185058594},{"date":"2024-09-30","close":92.11572265625},{"date":"2024-10-31","close":81.67961120605469},{"date":"2024-11-29","close":81.6889419555664},{"date":"2024-12-31","close":83.3649673461914},{"date":"2025-01-31","close":83.44017791748047},{"date":"2025-02-28","close":63.32427215576172},{"date":"2025-03-31","close":61.395843505859375},{"date":"2025-04-30","close":61.063358306884766},{"date":"2025-05-30","close":66.24392700195312},{"date":"2025-06-30","close":71.5123519897461},{"date":"2025-07-31","close":65.77371215820312},{"date":"2025-08-29","close":72.58679962158203},{"date":"2025-09-30","close":74.562744140625},{"date":"2025-10-31","close":75.27951049804688},{"date":"2025-11-28","close":64.6053466796875},{"date":"2025-12-31","close":62.11713409423828},{"date":"2026-01-30","close":54.62310791015625},{"date":"2026-02-27","close":59.06675338745117},{"date":"2026-03-31","close":53.08869552612305},{"date":"2026-04-30","close":69.56552124023438},{"date":"2026-05-29","close":77.8499984741211},{"date":"2026-06-30","close":67.80000305175781},{"date":"2026-07-31","close":62.279998779296875},{"date":"2026-08-31","close":67.01000213623047},{"date":"2026-09-04","close":74.0199966430664}],"SYF":[{"date":"2014-07-31","close":18.204954147338867},{"date":"2014-08-29","close":20.413297653198242},{"date":"2014-09-30","close":19.431806564331055},{"date":"2014-10-31","close":21.38686752319336},{"date":"2014-11-28","close":22.961986541748047},{"date":"2014-12-31","close":23.547710418701172},{"date":"2015-01-30","close":24.426298141479492},{"date":"2015-02-27","close":25.2890567779541},{"date":"2015-03-31","close":24.022624969482422},{"date":"2015-04-30","close":24.655839920043945},{"date":"2015-05-29","close":25.558176040649414},{"date":"2015-06-30","close":26.064748764038086},{"date":"2015-07-31","close":27.19662094116211},{"date":"2015-08-31","close":26.0805721282959},{"date":"2015-09-30","close":24.774566650390625},{"date":"2015-10-30","close":24.347145080566406},{"date":"2015-11-30","close":25.19407081604004},{"date":"2015-12-31","close":24.070110321044922},{"date":"2016-01-29","close":22.494993209838867},{"date":"2016-02-29","close":21.33145523071289},{"date":"2016-03-31","close":22.684955596923828},{"date":"2016-04-29","close":24.196760177612305},{"date":"2016-05-31","close":24.695415496826172},{"date":"2016-06-30","close":20.009620666503906},{"date":"2016-07-29","close":22.067569732666016},{"date":"2016-08-31","close":22.13119125366211},{"date":"2016-09-30","close":22.26637840270996},{"date":"2016-10-31","close":22.735563278198242},{"date":"2016-11-30","close":27.60936737060547},{"date":"2016-12-30","close":28.975454330444336},{"date":"2017-01-31","close":28.61595916748047},{"date":"2017-02-28","close":29.0564022064209},{"date":"2017-03-31","close":27.50096321105957},{"date":"2017-04-28","close":22.289405822753906},{"date":"2017-05-31","close":21.625438690185547},{"date":"2017-06-30","close":24.017518997192383},{"date":"2017-07-31","close":24.420236587524414},{"date":"2017-08-31","close":24.923145294189453},{"date":"2017-09-29","close":25.133602142333984},{"date":"2017-10-31","close":26.404447555541992},{"date":"2017-11-30","close":29.18314552307129},{"date":"2017-12-29","close":31.39484405517578},{"date":"2018-01-31","close":32.264888763427734},{"date":"2018-02-28","close":29.702043533325195},{"date":"2018-03-29","close":27.36766815185547},{"date":"2018-04-30","close":27.07383155822754},{"date":"2018-05-31","close":28.398088455200195},{"date":"2018-06-29","close":27.37303352355957},{"date":"2018-07-31","close":23.732046127319336},{"date":"2018-08-31","close":26.1557559967041},{"date":"2018-09-28","close":25.668487548828125},{"date":"2018-10-31","close":23.85154151916504},{"date":"2018-11-30","close":21.61063003540039},{"date":"2018-12-31","close":19.514450073242188},{"date":"2019-01-31","close":24.987808227539062},{"date":"2019-02-28","close":27.316543579101562},{"date":"2019-03-29","close":26.7217960357666},{"date":"2019-04-30","close":29.042150497436523},{"date":"2019-05-31","close":28.345277786254883},{"date":"2019-06-28","close":29.221845626831055},{"date":"2019-07-31","close":30.241695404052734},{"date":"2019-08-30","close":27.181921005249023},{"date":"2019-09-30","close":28.91206169128418},{"date":"2019-10-31","close":29.997648239135742},{"date":"2019-11-29","close":31.926362991333008},{"date":"2019-12-31","close":30.73157501220703},{"date":"2020-01-31","close":27.65928077697754},{"date":"2020-02-28","close":24.998981475830078},{"date":"2020-03-31","close":13.82245922088623},{"date":"2020-04-30","close":17.00102424621582},{"date":"2020-05-29","close":17.696012496948242},{"date":"2020-06-30","close":19.251033782958984},{"date":"2020-07-31","close":19.409259796142578},{"date":"2020-08-31","close":21.75977325439453},{"date":"2020-09-30","close":22.952566146850586},{"date":"2020-10-30","close":22.13522720336914},{"date":"2020-11-30","close":26.95684242248535},{"date":"2020-12-31","close":30.707979202270508},{"date":"2021-01-29","close":29.77019500732422},{"date":"2021-02-26","close":34.43001174926758},{"date":"2021-03-31","close":36.19246292114258},{"date":"2021-04-30","close":39.127742767333984},{"date":"2021-05-28","close":42.41074752807617},{"date":"2021-06-30","close":43.40370559692383},{"date":"2021-07-30","close":42.2542610168457},{"date":"2021-08-31","close":44.707557678222656},{"date":"2021-09-30","close":43.92574691772461},{"date":"2021-10-29","close":41.93888473510742},{"date":"2021-11-30","close":40.44010543823242},{"date":"2021-12-31","close":41.884708404541016},{"date":"2022-01-31","close":38.453758239746094},{"date":"2022-02-28","close":38.81949234008789},{"date":"2022-03-31","close":31.587339401245117},{"date":"2022-04-29","close":33.59633255004883},{"date":"2022-05-31","close":33.80625915527344},{"date":"2022-06-30","close":25.208660125732422},{"date":"2022-07-29","close":30.773771286010742},{"date":"2022-08-31","close":30.1027774810791},{"date":"2022-09-30","close":25.9113712310791},{"date":"2022-10-31","close":32.895050048828125},{"date":"2022-11-30","close":34.763671875},{"date":"2022-12-30","close":30.39739418029785},{"date":"2023-01-31","close":33.97736740112305},{"date":"2023-02-28","close":33.236087799072266},{"date":"2023-03-31","close":27.06540298461914},{"date":"2023-04-28","close":27.465612411499023},{"date":"2023-05-31","close":29.041507720947266},{"date":"2023-06-30","close":31.818084716796875},{"date":"2023-07-31","close":32.63459014892578},{"date":"2023-08-31","close":30.49925994873047},{"date":"2023-09-29","close":28.883588790893555},{"date":"2023-10-31","close":26.738567352294922},{"date":"2023-11-30","close":30.847057342529297},{"date":"2023-12-29","close":36.40447998046875},{"date":"2024-01-31","close":37.052696228027344},{"date":"2024-02-29","close":39.62565994262695},{"date":"2024-03-28","close":41.37187194824219},{"date":"2024-04-30","close":42.19701385498047},{"date":"2024-05-31","close":42.257774353027344},{"date":"2024-06-28","close":45.528411865234375},{"date":"2024-07-31","close":49.00165557861328},{"date":"2024-08-30","close":48.76127243041992},{"date":"2024-09-30","close":48.392601013183594},{"date":"2024-10-31","close":53.495750427246094},{"date":"2024-11-29","close":65.8043441772461},{"date":"2024-12-31","close":63.34837341308594},{"date":"2025-01-31","close":67.22724914550781},{"date":"2025-02-28","close":59.3532600402832},{"date":"2025-03-31","close":51.78248596191406},{"date":"2025-04-30","close":50.81413650512695},{"date":"2025-05-30","close":56.70348358154297},{"date":"2025-06-30","close":65.64423370361328},{"date":"2025-07-31","close":68.526123046875},{"date":"2025-08-29","close":75.41331481933594},{"date":"2025-09-30","close":70.18753814697266},{"date":"2025-10-31","close":73.47710418701172},{"date":"2025-11-28","close":76.73499298095703},{"date":"2025-12-31","close":82.7559585571289},{"date":"2026-01-30","close":72.04320526123047},{"date":"2026-02-27","close":68.83072662353516},{"date":"2026-03-31","close":67.74513244628906},{"date":"2026-04-30","close":75.89207458496094},{"date":"2026-05-29","close":71.44000244140625},{"date":"2026-06-30","close":76.05000305175781},{"date":"2026-07-31","close":75.46414184570312},{"date":"2026-08-31","close":77.08000183105469},{"date":"2026-09-04","close":79.91999816894531}],"SYK":[{"date":"2014-01-31","close":66.97723388671875},{"date":"2014-02-28","close":69.25585174560547},{"date":"2014-03-31","close":70.5879898071289},{"date":"2014-04-30","close":67.3648681640625},{"date":"2014-05-30","close":73.20459747314453},{"date":"2014-06-30","close":73.31884002685547},{"date":"2014-07-31","close":69.36251068115234},{"date":"2014-08-29","close":72.44062042236328},{"date":"2014-09-30","close":70.47925567626953},{"date":"2014-10-31","close":76.39688110351562},{"date":"2014-11-28","close":81.09260559082031},{"date":"2014-12-31","close":82.63005828857422},{"date":"2015-01-30","close":79.75690460205078},{"date":"2015-02-27","close":82.99797821044922},{"date":"2015-03-31","close":81.1137924194336},{"date":"2015-04-30","close":81.10498046875},{"date":"2015-05-29","close":84.52539825439453},{"date":"2015-06-30","close":84.33467864990234},{"date":"2015-07-31","close":90.24701690673828},{"date":"2015-08-31","close":87.05257415771484},{"date":"2015-09-30","close":83.33419036865234},{"date":"2015-10-30","close":84.6803207397461},{"date":"2015-11-30","close":85.42417907714844},{"date":"2015-12-31","close":82.64118957519531},{"date":"2016-01-29","close":88.16301727294922},{"date":"2016-02-29","close":88.81214141845703},{"date":"2016-03-31","close":95.74735260009766},{"date":"2016-04-29","close":97.28228759765625},{"date":"2016-05-31","close":99.20098876953125},{"date":"2016-06-30","close":107.2934341430664},{"date":"2016-07-29","close":104.1148452758789},{"date":"2016-08-31","close":103.55970764160156},{"date":"2016-09-30","close":104.56856536865234},{"date":"2016-10-31","close":103.61637878417969},{"date":"2016-11-30","close":102.0982894897461},{"date":"2016-12-30","close":108.00251770019531},{"date":"2017-01-31","close":111.35590362548828},{"date":"2017-02-28","close":115.89021301269531},{"date":"2017-03-31","close":119.05695343017578},{"date":"2017-04-28","close":123.32547760009766},{"date":"2017-05-31","close":129.28512573242188},{"date":"2017-06-30","close":125.88825988769531},{"date":"2017-07-31","close":133.43536376953125},{"date":"2017-08-31","close":128.23765563964844},{"date":"2017-09-29","close":129.2168426513672},{"date":"2017-10-31","close":140.90835571289062},{"date":"2017-11-30","close":141.9364776611328},{"date":"2017-12-29","close":141.307861328125},{"date":"2018-01-31","close":150.01406860351562},{"date":"2018-02-28","close":147.98814392089844},{"date":"2018-03-29","close":147.29318237304688},{"date":"2018-04-30","close":155.07334899902344},{"date":"2018-05-31","close":159.28384399414062},{"date":"2018-06-29","close":154.99148559570312},{"date":"2018-07-31","close":149.8422088623047},{"date":"2018-08-31","close":155.5146026611328},{"date":"2018-09-28","close":163.52427673339844},{"date":"2018-10-31","close":149.2959747314453},{"date":"2018-11-30","close":161.48114013671875},{"date":"2018-12-31","close":144.74867248535156},{"date":"2019-01-31","close":163.9745635986328},{"date":"2019-02-28","close":174.0769500732422},{"date":"2019-03-29","close":182.88182067871094},{"date":"2019-04-30","close":174.90989685058594},{"date":"2019-05-31","close":169.66014099121094},{"date":"2019-06-28","close":190.8348388671875},{"date":"2019-07-31","close":194.73362731933594},{"date":"2019-08-30","close":204.83326721191406},{"date":"2019-09-30","close":201.26963806152344},{"date":"2019-10-31","close":201.24169921875},{"date":"2019-11-29","close":190.6246337890625},{"date":"2019-12-31","close":195.88648986816406},{"date":"2020-01-31","close":196.59568786621094},{"date":"2020-02-28","close":177.8318328857422},{"date":"2020-03-31","close":155.9081573486328},{"date":"2020-04-30","close":174.58078002929688},{"date":"2020-05-29","close":183.2897186279297},{"date":"2020-06-30","close":169.2976531982422},{"date":"2020-07-31","close":181.61514282226562},{"date":"2020-08-31","close":186.18138122558594},{"date":"2020-09-30","close":196.31881713867188},{"date":"2020-10-30","close":190.3266143798828},{"date":"2020-11-30","close":219.9011993408203},{"date":"2020-12-31","close":231.4734344482422},{"date":"2021-01-29","close":208.77391052246094},{"date":"2021-02-26","close":229.25357055664062},{"date":"2021-03-31","close":230.69480895996094},{"date":"2021-04-30","close":248.7371063232422},{"date":"2021-05-28","close":241.7664337158203},{"date":"2021-06-30","close":246.58718872070312},{"date":"2021-07-30","close":257.22998046875},{"date":"2021-08-31","close":263.0782165527344},{"date":"2021-09-30","close":250.96556091308594},{"date":"2021-10-29","close":253.2019500732422},{"date":"2021-11-30","close":225.185791015625},{"date":"2021-12-31","close":255.1407012939453},{"date":"2022-01-31","close":236.6601104736328},{"date":"2022-02-28","close":251.257568359375},{"date":"2022-03-31","close":255.7249755859375},{"date":"2022-04-29","close":230.76947021484375},{"date":"2022-05-31","close":224.3033905029297},{"date":"2022-06-30","close":190.9510040283203},{"date":"2022-07-29","close":206.13648986816406},{"date":"2022-08-31","close":196.96949768066406},{"date":"2022-09-30","close":195.07489013671875},{"date":"2022-10-31","close":220.79083251953125},{"date":"2022-11-30","close":225.26943969726562},{"date":"2022-12-30","close":236.21188354492188},{"date":"2023-01-31","close":245.21627807617188},{"date":"2023-02-28","close":253.9792022705078},{"date":"2023-03-31","close":276.5476379394531},{"date":"2023-04-28","close":290.284423828125},{"date":"2023-05-31","close":266.9667663574219},{"date":"2023-06-30","close":296.2944641113281},{"date":"2023-07-31","close":275.239501953125},{"date":"2023-08-31","close":275.37542724609375},{"date":"2023-09-29","close":266.1406555175781},{"date":"2023-10-31","close":263.1702575683594},{"date":"2023-11-30","close":288.59906005859375},{"date":"2023-12-29","close":292.4298095703125},{"date":"2024-01-31","close":327.60418701171875},{"date":"2024-02-29","close":340.8751525878906},{"date":"2024-03-28","close":350.268310546875},{"date":"2024-04-30","close":329.3522033691406},{"date":"2024-05-31","close":333.8447570800781},{"date":"2024-06-28","close":333.8067321777344},{"date":"2024-07-31","close":321.2491149902344},{"date":"2024-08-30","close":353.5948486328125},{"date":"2024-09-30","close":355.2076721191406},{"date":"2024-10-31","close":350.3111267089844},{"date":"2024-11-29","close":385.58013916015625},{"date":"2024-12-31","close":354.8407287597656},{"date":"2025-01-31","close":385.62872314453125},{"date":"2025-02-28","close":380.6025085449219},{"date":"2025-03-31","close":367.7116394042969},{"date":"2025-04-30","close":369.3612976074219},{"date":"2025-05-30","close":377.9750061035156},{"date":"2025-06-30","close":391.64251708984375},{"date":"2025-07-31","close":388.7717590332031},{"date":"2025-08-29","close":387.465087890625},{"date":"2025-09-30","close":366.7771301269531},{"date":"2025-10-31","close":353.45220947265625},{"date":"2025-11-28","close":368.2752685546875},{"date":"2025-12-31","close":349.5882873535156},{"date":"2026-01-30","close":367.5814208984375},{"date":"2026-02-27","close":385.3856201171875},{"date":"2026-03-31","close":327.7151184082031},{"date":"2026-04-30","close":314.2909851074219},{"date":"2026-05-29","close":304.2777099609375},{"date":"2026-06-30","close":314.8399963378906},{"date":"2026-07-31","close":325.70001220703125},{"date":"2026-08-31","close":323.79998779296875},{"date":"2026-09-04","close":303.1300048828125}],"SYY":[{"date":"2014-01-31","close":25.14267921447754},{"date":"2014-02-28","close":25.816394805908203},{"date":"2014-03-31","close":25.895240783691406},{"date":"2014-04-30","close":26.321651458740234},{"date":"2014-05-30","close":27.11642074584961},{"date":"2014-06-30","close":27.058624267578125},{"date":"2014-07-31","close":25.988222122192383},{"date":"2014-08-29","close":27.546504974365234},{"date":"2014-09-30","close":27.633874893188477},{"date":"2014-10-31","close":28.279603958129883},{"date":"2014-11-28","close":29.541675567626953},{"date":"2014-12-31","close":29.339805603027344},{"date":"2015-01-30","close":28.95539665222168},{"date":"2015-02-27","close":28.822349548339844},{"date":"2015-03-31","close":28.111343383789062},{"date":"2015-04-30","close":27.58979606628418},{"date":"2015-05-29","close":27.686649322509766},{"date":"2015-06-30","close":27.113563537597656},{"date":"2015-07-31","close":27.27128791809082},{"date":"2015-08-31","close":29.945087432861328},{"date":"2015-09-30","close":29.49643325805664},{"date":"2015-10-30","close":31.222171783447266},{"date":"2015-11-30","close":31.108633041381836},{"date":"2015-12-31","close":31.03293800354004},{"date":"2016-01-29","close":30.363847732543945},{"date":"2016-02-29","close":33.65879821777344},{"date":"2016-03-31","close":35.881290435791016},{"date":"2016-04-29","close":35.37450408935547},{"date":"2016-05-31","close":36.940895080566406},{"date":"2016-06-30","close":39.205806732177734},{"date":"2016-07-29","close":40.01710891723633},{"date":"2016-08-31","close":40.071205139160156},{"date":"2016-09-30","close":37.86906433105469},{"date":"2016-10-31","close":37.42251205444336},{"date":"2016-11-30","close":41.412078857421875},{"date":"2016-12-30","close":43.06078338623047},{"date":"2017-01-31","close":41.04396057128906},{"date":"2017-02-28","close":41.247371673583984},{"date":"2017-03-31","close":40.621463775634766},{"date":"2017-04-28","close":41.63093948364258},{"date":"2017-05-31","close":42.96167755126953},{"date":"2017-06-30","close":39.630889892578125},{"date":"2017-07-31","close":41.70640182495117},{"date":"2017-08-31","close":41.74602508544922},{"date":"2017-09-29","close":42.76054382324219},{"date":"2017-10-31","close":44.354042053222656},{"date":"2017-11-30","close":46.036659240722656},{"date":"2017-12-29","close":48.42900085449219},{"date":"2018-01-31","close":50.43499755859375},{"date":"2018-02-28","close":47.85187530517578},{"date":"2018-03-29","close":48.1005744934082},{"date":"2018-04-30","close":50.467098236083984},{"date":"2018-05-31","close":52.47640609741211},{"date":"2018-06-29","close":55.107093811035156},{"date":"2018-07-31","close":54.521942138671875},{"date":"2018-08-31","close":60.6953125},{"date":"2018-09-28","close":59.42171096801758},{"date":"2018-10-31","close":58.15247344970703},{"date":"2018-11-30","close":54.94850158691406},{"date":"2018-12-31","close":51.08417892456055},{"date":"2019-01-31","close":52.383583068847656},{"date":"2019-02-28","close":55.41912078857422},{"date":"2019-03-29","close":54.77100372314453},{"date":"2019-04-30","close":58.073429107666016},{"date":"2019-05-31","close":56.794281005859375},{"date":"2019-06-28","close":58.36227798461914},{"date":"2019-07-31","close":56.89867401123047},{"date":"2019-08-30","close":61.67826843261719},{"date":"2019-09-30","close":65.88533020019531},{"date":"2019-10-31","close":66.60566711425781},{"date":"2019-11-29","close":67.17272186279297},{"date":"2019-12-31","close":71.33402252197266},{"date":"2020-01-31","close":68.86094665527344},{"date":"2020-02-28","close":55.875099182128906},{"date":"2020-03-31","close":38.25326919555664},{"date":"2020-04-30","close":47.6856803894043},{"date":"2020-05-29","close":46.74501419067383},{"date":"2020-06-30","close":46.3212776184082},{"date":"2020-07-31","close":45.15919876098633},{"date":"2020-08-31","close":51.38835144042969},{"date":"2020-09-30","close":53.165672302246094},{"date":"2020-10-30","close":47.60551834106445},{"date":"2020-11-30","close":61.35955810546875},{"date":"2020-12-31","close":63.915863037109375},{"date":"2021-01-29","close":61.915523529052734},{"date":"2021-02-26","close":68.9460678100586},{"date":"2021-03-31","close":68.56167602539062},{"date":"2021-04-30","close":73.77738189697266},{"date":"2021-05-28","close":70.52952575683594},{"date":"2021-06-30","close":67.69964599609375},{"date":"2021-07-30","close":65.00147247314453},{"date":"2021-08-31","close":69.77583312988281},{"date":"2021-09-30","close":69.17010498046875},{"date":"2021-10-29","close":67.7602767944336},{"date":"2021-11-30","close":61.715599060058594},{"date":"2021-12-31","close":69.21417236328125},{"date":"2022-01-31","close":69.26764678955078},{"date":"2022-02-28","close":77.20040130615234},{"date":"2022-03-31","close":72.78202819824219},{"date":"2022-04-29","close":76.19602966308594},{"date":"2022-05-31","close":75.0372314453125},{"date":"2022-06-30","close":75.94593048095703},{"date":"2022-07-29","close":76.11627960205078},{"date":"2022-08-31","close":73.71356201171875},{"date":"2022-09-30","close":63.39439010620117},{"date":"2022-10-31","close":78.11149597167969},{"date":"2022-11-30","close":78.06636810302734},{"date":"2022-12-30","close":68.98825073242188},{"date":"2023-01-31","close":70.34922790527344},{"date":"2023-02-28","close":67.72452545166016},{"date":"2023-03-31","close":70.14035034179688},{"date":"2023-04-28","close":70.13739776611328},{"date":"2023-05-31","close":63.93159484863281},{"date":"2023-06-30","close":67.81593322753906},{"date":"2023-07-31","close":70.21702575683594},{"date":"2023-08-31","close":64.08881378173828},{"date":"2023-09-29","close":60.77625274658203},{"date":"2023-10-31","close":61.655399322509766},{"date":"2023-11-30","close":66.9223861694336},{"date":"2023-12-29","close":67.81258392333984},{"date":"2024-01-31","close":75.54924774169922},{"date":"2024-02-29","close":75.5865707397461},{"date":"2024-03-28","close":75.78260803222656},{"date":"2024-04-30","close":69.81532287597656},{"date":"2024-05-31","close":68.40624237060547},{"date":"2024-06-28","close":67.06291961669922},{"date":"2024-07-31","close":72.53217315673828},{"date":"2024-08-30","close":73.7812728881836},{"date":"2024-09-30","close":73.86642456054688},{"date":"2024-10-31","close":71.4017562866211},{"date":"2024-11-29","close":73.45951080322266},{"date":"2024-12-31","close":72.84028625488281},{"date":"2025-01-31","close":69.93899536132812},{"date":"2025-02-28","close":72.45188903808594},{"date":"2025-03-31","close":71.97232818603516},{"date":"2025-04-30","close":68.94742584228516},{"date":"2025-05-30","close":70.49246215820312},{"date":"2025-06-30","close":73.13835144042969},{"date":"2025-07-31","close":77.40383911132812},{"date":"2025-08-29","close":78.24983215332031},{"date":"2025-09-30","close":80.06824493408203},{"date":"2025-10-31","close":72.70207977294922},{"date":"2025-11-28","close":74.58129119873047},{"date":"2025-12-31","close":72.12461853027344},{"date":"2026-01-30","close":82.67462921142578},{"date":"2026-02-27","close":89.88216400146484},{"date":"2026-03-31","close":70.33013153076172},{"date":"2026-04-30","close":74.21807098388672},{"date":"2026-05-29","close":75.31082916259766},{"date":"2026-06-30","close":83.02967071533203},{"date":"2026-07-31","close":85.23999786376953},{"date":"2026-08-31","close":81.08000183105469},{"date":"2026-09-04","close":80.05000305175781}],"T":[{"date":"2014-01-31","close":10.511678695678711},{"date":"2014-02-28","close":10.07316780090332},{"date":"2014-03-31","close":11.063762664794922},{"date":"2014-04-30","close":11.459163665771484},{"date":"2014-05-30","close":11.38533878326416},{"date":"2014-06-30","close":11.350027084350586},{"date":"2014-07-31","close":11.620336532592773},{"date":"2014-08-29","close":11.414637565612793},{"date":"2014-09-30","close":11.506056785583496},{"date":"2014-10-31","close":11.574992179870605},{"date":"2014-11-28","close":11.754399299621582},{"date":"2014-12-31","close":11.159706115722656},{"date":"2015-01-30","close":11.143486976623535},{"date":"2015-02-27","close":11.69863224029541},{"date":"2015-03-31","close":11.052090644836426},{"date":"2015-04-30","close":11.949965476989746},{"date":"2015-05-29","close":11.915467262268066},{"date":"2015-06-30","close":12.25354290008545},{"date":"2015-07-31","close":12.19664192199707},{"date":"2015-08-31","close":11.655974388122559},{"date":"2015-09-30","close":11.43830680847168},{"date":"2015-10-30","close":11.988776206970215},{"date":"2015-11-30","close":12.046024322509766},{"date":"2015-12-31","close":12.310768127441406},{"date":"2016-01-29","close":13.142550468444824},{"date":"2016-02-29","close":13.466925621032715},{"date":"2016-03-31","close":14.27603530883789},{"date":"2016-04-29","close":14.381688117980957},{"date":"2016-05-31","close":14.503944396972656},{"date":"2016-06-30","close":16.008060455322266},{"date":"2016-07-29","close":16.27631378173828},{"date":"2016-08-31","close":15.37019157409668},{"date":"2016-09-30","close":15.268675804138184},{"date":"2016-10-31","close":14.056304931640625},{"date":"2016-11-30","close":14.759309768676758},{"date":"2016-12-30","close":16.249378204345703},{"date":"2017-01-31","close":16.356822967529297},{"date":"2017-02-28","close":16.21327018737793},{"date":"2017-03-31","close":16.120159149169922},{"date":"2017-04-28","close":15.619373321533203},{"date":"2017-05-31","close":15.185830116271973},{"date":"2017-06-30","close":14.870526313781738},{"date":"2017-07-31","close":15.637201309204102},{"date":"2017-08-31","close":15.019730567932129},{"date":"2017-09-29","close":15.705362319946289},{"date":"2017-10-31","close":13.717336654663086},{"date":"2017-11-30","close":14.830218315124512},{"date":"2017-12-29","close":15.849333763122559},{"date":"2018-01-31","close":15.535270690917969},{"date":"2018-02-28","close":15.058218955993652},{"date":"2018-03-29","close":14.788578987121582},{"date":"2018-04-30","close":13.821647644042969},{"date":"2018-05-31","close":13.661028861999512},{"date":"2018-06-29","close":13.57226276397705},{"date":"2018-07-31","close":13.792481422424316},{"date":"2018-08-31","close":13.77953815460205},{"date":"2018-09-28","close":14.487066268920898},{"date":"2018-10-31","close":13.497917175292969},{"date":"2018-11-30","close":13.744293212890625},{"date":"2018-12-31","close":12.556408882141113},{"date":"2019-01-31","close":13.516932487487793},{"date":"2019-02-28","close":13.993575096130371},{"date":"2019-03-29","close":14.101493835449219},{"date":"2019-04-30","close":14.218037605285645},{"date":"2019-05-31","close":14.043525695800781},{"date":"2019-06-28","close":15.389095306396484},{"date":"2019-07-31","close":15.951568603515625},{"date":"2019-08-30","close":16.5184268951416},{"date":"2019-09-30","close":17.727088928222656},{"date":"2019-10-31","close":18.36241912841797},{"date":"2019-11-29","close":17.832868576049805},{"date":"2019-12-31","close":18.64388656616211},{"date":"2020-01-31","close":18.266803741455078},{"date":"2020-02-28","close":17.101459503173828},{"date":"2020-03-31","close":14.154104232788086},{"date":"2020-04-30","close":15.141609191894531},{"date":"2020-05-29","close":15.335412979125977},{"date":"2020-06-30","close":15.022344589233398},{"date":"2020-07-31","close":15.03927230834961},{"date":"2020-08-31","close":15.156204223632812},{"date":"2020-09-30","close":14.495248794555664},{"date":"2020-10-30","close":14.074141502380371},{"date":"2020-11-30","close":14.975262641906738},{"date":"2020-12-31","close":14.980472564697266},{"date":"2021-01-29","close":15.264110565185547},{"date":"2021-02-26","close":14.869585037231445},{"date":"2021-03-31","close":16.13848304748535},{"date":"2021-04-30","close":17.12751579284668},{"date":"2021-05-28","close":16.047847747802734},{"date":"2021-06-30","close":15.693406105041504},{"date":"2021-07-30","close":15.668218612670898},{"date":"2021-08-31","close":15.316315650939941},{"date":"2021-09-30","close":15.087299346923828},{"date":"2021-10-29","close":14.47468376159668},{"date":"2021-11-30","close":13.08222484588623},{"date":"2021-12-31","close":14.096484184265137},{"date":"2022-01-31","close":15.007946014404297},{"date":"2022-02-28","close":13.942680358886719},{"date":"2022-03-31","close":13.90736198425293},{"date":"2022-04-29","close":14.908279418945312},{"date":"2022-05-31","close":16.829124450683594},{"date":"2022-06-30","close":16.568267822265625},{"date":"2022-07-29","close":15.042767524719238},{"date":"2022-08-31","close":14.049525260925293},{"date":"2022-09-30","close":12.287330627441406},{"date":"2022-10-31","close":14.861572265625},{"date":"2022-11-30","close":15.717559814453125},{"date":"2022-12-30","close":15.008313179016113},{"date":"2023-01-31","close":16.845949172973633},{"date":"2023-02-28","close":15.638534545898438},{"date":"2023-03-31","close":15.919709205627441},{"date":"2023-04-28","close":14.820300102233887},{"date":"2023-05-31","close":13.193169593811035},{"date":"2023-06-30","close":13.377689361572266},{"date":"2023-07-31","close":12.395445823669434},{"date":"2023-08-31","close":12.62593936920166},{"date":"2023-09-29","close":12.822285652160645},{"date":"2023-10-31","close":13.397835731506348},{"date":"2023-11-30","close":14.41572380065918},{"date":"2023-12-29","close":14.598423957824707},{"date":"2024-01-31","close":15.641164779663086},{"date":"2024-02-29","close":14.969189643859863},{"date":"2024-03-28","close":15.561591148376465},{"date":"2024-04-30","close":15.178435325622559},{"date":"2024-05-31","close":16.373659133911133},{"date":"2024-06-28","close":17.173473358154297},{"date":"2024-07-31","close":17.55893325805664},{"date":"2024-08-30","close":18.15183448791504},{"date":"2024-09-30","close":20.067350387573242},{"date":"2024-10-31","close":20.823894500732422},{"date":"2024-11-29","close":21.39668846130371},{"date":"2024-12-31","close":21.0363826751709},{"date":"2025-01-31","close":22.201560974121094},{"date":"2025-02-28","close":25.644533157348633},{"date":"2025-03-31","close":26.458498001098633},{"date":"2025-04-30","close":26.1909236907959},{"date":"2025-05-30","close":26.285476684570312},{"date":"2025-06-30","close":27.363370895385742},{"date":"2025-07-31","close":26.175683975219727},{"date":"2025-08-29","close":27.971027374267578},{"date":"2025-09-30","close":26.968307495117188},{"date":"2025-10-31","close":23.88992691040039},{"date":"2025-11-28","close":25.11579704284668},{"date":"2025-12-31","close":23.9768009185791},{"date":"2026-01-30","close":25.595800399780273},{"date":"2026-02-27","close":27.353620529174805},{"date":"2026-03-31","close":28.31065559387207},{"date":"2026-04-30","close":25.784746170043945},{"date":"2026-05-29","close":24.472318649291992},{"date":"2026-06-30","close":20.42649269104004},{"date":"2026-07-31","close":23.25},{"date":"2026-08-31","close":25.889999389648438},{"date":"2026-09-04","close":25.68000030517578}],"TAP":[{"date":"2014-01-31","close":38.52631378173828},{"date":"2014-02-28","close":41.86347961425781},{"date":"2014-03-31","close":43.35886764526367},{"date":"2014-04-30","close":44.17654037475586},{"date":"2014-05-30","close":48.697723388671875},{"date":"2014-06-30","close":54.94327163696289},{"date":"2014-07-31","close":50.03129196166992},{"date":"2014-08-29","close":55.06253433227539},{"date":"2014-09-30","close":55.4273796081543},{"date":"2014-10-31","close":55.38270950317383},{"date":"2014-11-28","close":57.87736892700195},{"date":"2014-12-31","close":55.759803771972656},{"date":"2015-01-30","close":56.814849853515625},{"date":"2015-02-27","close":57.09061813354492},{"date":"2015-03-31","close":56.0073356628418},{"date":"2015-04-30","close":55.30020523071289},{"date":"2015-05-29","close":55.511417388916016},{"date":"2015-06-30","close":52.81074905395508},{"date":"2015-07-31","close":54.13713073730469},{"date":"2015-08-31","close":51.81609344482422},{"date":"2015-09-30","close":63.177734375},{"date":"2015-10-30","close":67.04358673095703},{"date":"2015-11-30","close":70.3474349975586},{"date":"2015-12-31","close":71.7921371459961},{"date":"2016-01-29","close":69.16259765625},{"date":"2016-02-29","close":65.18010711669922},{"date":"2016-03-31","close":73.8692626953125},{"date":"2016-04-29","close":73.44684600830078},{"date":"2016-05-31","close":76.17338562011719},{"date":"2016-06-30","close":77.9839859008789},{"date":"2016-07-29","close":78.77823638916016},{"date":"2016-08-31","close":79.2204360961914},{"date":"2016-09-30","close":85.01175689697266},{"date":"2016-10-31","close":80.3740234375},{"date":"2016-11-30","close":76.21221923828125},{"date":"2016-12-30","close":75.65245819091797},{"date":"2017-01-31","close":75.03829193115234},{"date":"2017-02-28","close":78.36813354492188},{"date":"2017-03-31","close":74.71472930908203},{"date":"2017-04-28","close":74.85523986816406},{"date":"2017-05-31","close":74.31843566894531},{"date":"2017-06-30","close":67.6933822631836},{"date":"2017-07-31","close":69.76322174072266},{"date":"2017-08-31","close":70.69078063964844},{"date":"2017-09-29","close":64.30300903320312},{"date":"2017-10-31","close":63.696533203125},{"date":"2017-11-30","close":61.83739471435547},{"date":"2017-12-29","close":64.98076629638672},{"date":"2018-01-31","close":66.52470397949219},{"date":"2018-02-28","close":60.37263107299805},{"date":"2018-03-29","close":59.96416473388672},{"date":"2018-04-30","close":56.70843505859375},{"date":"2018-05-31","close":49.074615478515625},{"date":"2018-06-29","close":54.5237922668457},{"date":"2018-07-31","close":53.69038391113281},{"date":"2018-08-31","close":53.80915451049805},{"date":"2018-09-28","close":49.584415435791016},{"date":"2018-10-31","close":51.600040435791016},{"date":"2018-11-30","close":53.35902786254883},{"date":"2018-12-31","close":45.562461853027344},{"date":"2019-01-31","close":54.04051971435547},{"date":"2019-02-28","close":50.02459716796875},{"date":"2019-03-29","close":48.717830657958984},{"date":"2019-04-30","close":52.425777435302734},{"date":"2019-05-31","close":45.24251937866211},{"date":"2019-06-28","close":46.08185577392578},{"date":"2019-07-31","close":44.4278564453125},{"date":"2019-08-30","close":42.739933013916016},{"date":"2019-09-30","close":47.849422454833984},{"date":"2019-10-31","close":43.871673583984375},{"date":"2019-11-29","close":42.484981536865234},{"date":"2019-12-31","close":45.363319396972656},{"date":"2020-01-31","close":46.77724838256836},{"date":"2020-02-28","close":41.752777099609375},{"date":"2020-03-31","close":33.20927810668945},{"date":"2020-04-30","close":34.91188430786133},{"date":"2020-05-29","close":32.31541442871094},{"date":"2020-06-30","close":29.2507266998291},{"date":"2020-07-31","close":31.940839767456055},{"date":"2020-08-31","close":32.04299545288086},{"date":"2020-09-30","close":28.569686889648438},{"date":"2020-10-30","close":30.01689910888672},{"date":"2020-11-30","close":39.159873962402344},{"date":"2020-12-31","close":38.470333099365234},{"date":"2021-01-29","close":42.7012939453125},{"date":"2021-02-26","close":37.840362548828125},{"date":"2021-03-31","close":43.54408645629883},{"date":"2021-04-30","close":46.779022216796875},{"date":"2021-05-28","close":49.647911071777344},{"date":"2021-06-30","close":45.70638656616211},{"date":"2021-07-30","close":41.62013626098633},{"date":"2021-08-31","close":40.756141662597656},{"date":"2021-09-30","close":39.77003860473633},{"date":"2021-10-29","close":37.806400299072266},{"date":"2021-11-30","close":38.10652160644531},{"date":"2021-12-31","close":40.053958892822266},{"date":"2022-01-31","close":41.18601989746094},{"date":"2022-02-28","close":45.0920295715332},{"date":"2022-03-31","close":46.474491119384766},{"date":"2022-04-29","close":47.13617706298828},{"date":"2022-05-31","close":48.61625289916992},{"date":"2022-06-30","close":47.790184020996094},{"date":"2022-07-29","close":52.384220123291016},{"date":"2022-08-31","close":45.30029296875},{"date":"2022-09-30","close":42.38566970825195},{"date":"2022-10-31","close":44.54072570800781},{"date":"2022-11-30","close":48.67418670654297},{"date":"2022-12-30","close":45.819374084472656},{"date":"2023-01-31","close":46.762088775634766},{"date":"2023-02-28","close":47.304588317871094},{"date":"2023-03-31","close":46.31965255737305},{"date":"2023-04-28","close":53.31061935424805},{"date":"2023-05-31","close":55.43479537963867},{"date":"2023-06-30","close":59.40474319458008},{"date":"2023-07-31","close":62.95059585571289},{"date":"2023-08-31","close":57.65920639038086},{"date":"2023-09-29","close":57.75001907348633},{"date":"2023-10-31","close":52.46451950073242},{"date":"2023-11-30","close":56.27217483520508},{"date":"2023-12-29","close":55.97041702270508},{"date":"2024-01-31","close":56.50077438354492},{"date":"2024-02-29","close":57.478981018066406},{"date":"2024-03-28","close":61.926666259765625},{"date":"2024-04-30","close":52.72743225097656},{"date":"2024-05-31","close":50.47137451171875},{"date":"2024-06-28","close":47.19929504394531},{"date":"2024-07-31","close":49.075016021728516},{"date":"2024-08-30","close":50.529422760009766},{"date":"2024-09-30","close":53.853111267089844},{"date":"2024-10-31","close":50.99755096435547},{"date":"2024-11-29","close":58.10369110107422},{"date":"2024-12-31","close":54.0532112121582},{"date":"2025-01-31","close":51.62968444824219},{"date":"2025-02-28","close":58.238006591796875},{"date":"2025-03-31","close":57.838924407958984},{"date":"2025-04-30","close":54.66524124145508},{"date":"2025-05-30","close":50.92144012451172},{"date":"2025-06-30","close":46.11323547363281},{"date":"2025-07-31","close":46.717342376708984},{"date":"2025-08-29","close":48.41458511352539},{"date":"2025-09-30","close":43.802459716796875},{"date":"2025-10-31","close":42.321407318115234},{"date":"2025-11-28","close":45.022151947021484},{"date":"2025-12-31","close":45.65761947631836},{"date":"2026-01-30","close":46.987831115722656},{"date":"2026-02-27","close":47.91702651977539},{"date":"2026-03-31","close":42.550540924072266},{"date":"2026-04-30","close":42.23432922363281},{"date":"2026-05-29","close":39.529998779296875},{"date":"2026-06-30","close":38.959999084472656},{"date":"2026-07-31","close":41.081153869628906},{"date":"2026-08-31","close":39.7599983215332},{"date":"2026-09-04","close":40.5}],"TDG":[{"date":"2014-01-31","close":91.01889038085938},{"date":"2014-02-28","close":97.07301330566406},{"date":"2014-03-31","close":100.9201889038086},{"date":"2014-04-30","close":96.92588806152344},{"date":"2014-05-30","close":102.8328857421875},{"date":"2014-06-30","close":104.52887725830078},{"date":"2014-07-31","close":104.94135284423828},{"date":"2014-08-29","close":117.48408508300781},{"date":"2014-09-30","close":115.1967544555664},{"date":"2014-10-31","close":116.88412475585938},{"date":"2014-11-28","close":123.60855865478516},{"date":"2014-12-31","close":122.7086410522461},{"date":"2015-01-30","close":128.44566345214844},{"date":"2015-02-27","close":135.52633666992188},{"date":"2015-03-31","close":136.68873596191406},{"date":"2015-04-30","close":132.5703125},{"date":"2015-05-29","close":141.26333618164062},{"date":"2015-06-30","close":140.4071807861328},{"date":"2015-07-31","close":141.4258575439453},{"date":"2015-08-31","close":143.63192749023438},{"date":"2015-09-30","close":132.74533081054688},{"date":"2015-10-30","close":137.39492797851562},{"date":"2015-11-30","close":146.6316680908203},{"date":"2015-12-31","close":142.7694854736328},{"date":"2016-01-29","close":140.44467163085938},{"date":"2016-02-29","close":133.47650146484375},{"date":"2016-03-31","close":137.70114135742188},{"date":"2016-04-29","close":142.4070281982422},{"date":"2016-05-31","close":164.6989288330078},{"date":"2016-06-30","close":164.79269409179688},{"date":"2016-07-29","close":174.68560791015625},{"date":"2016-08-31","close":178.2290496826172},{"date":"2016-09-30","close":180.68511962890625},{"date":"2016-10-31","close":186.13375854492188},{"date":"2016-11-30","close":171.7669219970703},{"date":"2016-12-30","close":170.0795135498047},{"date":"2017-01-31","close":147.8358154296875},{"date":"2017-02-28","close":173.65928649902344},{"date":"2017-03-31","close":150.40451049804688},{"date":"2017-04-28","close":168.55606079101562},{"date":"2017-05-31","close":183.14149475097656},{"date":"2017-06-30","close":183.6812286376953},{"date":"2017-07-31","close":192.74676513671875},{"date":"2017-08-31","close":193.46519470214844},{"date":"2017-09-29","close":189.74668884277344},{"date":"2017-10-31","close":205.96401977539062},{"date":"2017-11-30","close":210.632568359375},{"date":"2017-12-29","close":203.82647705078125},{"date":"2018-01-31","close":235.2146759033203},{"date":"2018-02-28","close":213.98736572265625},{"date":"2018-03-29","close":227.81480407714844},{"date":"2018-04-30","close":237.93116760253906},{"date":"2018-05-31","close":247.980712890625},{"date":"2018-06-29","close":256.1673278808594},{"date":"2018-07-31","close":278.7305603027344},{"date":"2018-08-31","close":259.77447509765625},{"date":"2018-09-28","close":276.3258056640625},{"date":"2018-10-31","close":245.1157684326172},{"date":"2018-11-30","close":268.4361267089844},{"date":"2018-12-31","close":252.39688110351562},{"date":"2019-01-31","close":290.2052307128906},{"date":"2019-02-28","close":322.1871643066406},{"date":"2019-03-29","close":336.9571533203125},{"date":"2019-04-30","close":358.1324768066406},{"date":"2019-05-31","close":327.2787170410156},{"date":"2019-06-28","close":359.08251953125},{"date":"2019-07-31","close":360.2997741699219},{"date":"2019-08-30","close":423.0946960449219},{"date":"2019-09-30","close":409.2225341796875},{"date":"2019-10-31","close":413.6318054199219},{"date":"2019-11-29","close":445.7143859863281},{"date":"2019-12-31","close":465.4390563964844},{"date":"2020-01-31","close":534.656494140625},{"date":"2020-02-28","close":463.61883544921875},{"date":"2020-03-31","close":266.1230773925781},{"date":"2020-04-30","close":301.7707214355469},{"date":"2020-05-29","close":353.08538818359375},{"date":"2020-06-30","close":367.40594482421875},{"date":"2020-07-31","close":358.70391845703125},{"date":"2020-08-31","close":415.29632568359375},{"date":"2020-09-30","close":394.89178466796875},{"date":"2020-10-30","close":396.79510498046875},{"date":"2020-11-30","close":481.3886413574219},{"date":"2020-12-31","close":514.3516845703125},{"date":"2021-01-29","close":459.8537902832031},{"date":"2021-02-26","close":479.29412841796875},{"date":"2021-03-31","close":488.64453125},{"date":"2021-04-30","close":510.1045837402344},{"date":"2021-05-28","close":539.2777099609375},{"date":"2021-06-30","close":537.9893798828125},{"date":"2021-07-30","close":532.8363647460938},{"date":"2021-08-31","close":504.8932800292969},{"date":"2021-09-30","close":519.1058349609375},{"date":"2021-10-29","close":518.4825439453125},{"date":"2021-11-30","close":480.44110107421875},{"date":"2021-12-31","close":528.8385620117188},{"date":"2022-01-31","close":512.140869140625},{"date":"2022-02-28","close":554.0303955078125},{"date":"2022-03-31","close":541.521728515625},{"date":"2022-04-29","close":494.3710632324219},{"date":"2022-05-31","close":503.1479187011719},{"date":"2022-06-30","close":446.04852294921875},{"date":"2022-07-29","close":517.2523803710938},{"date":"2022-08-31","close":513.2042236328125},{"date":"2022-09-30","close":448.6081237792969},{"date":"2022-10-31","close":492.15087890625},{"date":"2022-11-30","close":537.232177734375},{"date":"2022-12-30","close":538.2152099609375},{"date":"2023-01-31","close":613.521728515625},{"date":"2023-02-28","close":635.8486938476562},{"date":"2023-03-31","close":630.01904296875},{"date":"2023-04-28","close":653.9103393554688},{"date":"2023-05-31","close":661.3042602539062},{"date":"2023-06-30","close":764.3228759765625},{"date":"2023-07-31","close":769.06689453125},{"date":"2023-08-31","close":772.59716796875},{"date":"2023-09-29","close":720.6947021484375},{"date":"2023-10-31","close":707.8387451171875},{"date":"2023-11-30","close":853.3072509765625},{"date":"2023-12-29","close":896.4923095703125},{"date":"2024-01-31","close":968.3464965820312},{"date":"2024-02-29","close":1043.7276611328125},{"date":"2024-03-28","close":1091.458984375},{"date":"2024-04-30","close":1106.01953125},{"date":"2024-05-31","close":1190.386962890625},{"date":"2024-06-28","close":1132.233642578125},{"date":"2024-07-31","close":1146.95361328125},{"date":"2024-08-30","close":1216.95556640625},{"date":"2024-09-30","close":1264.7401123046875},{"date":"2024-10-31","close":1218.513671875},{"date":"2024-11-29","close":1172.357421875},{"date":"2024-12-31","close":1185.746826171875},{"date":"2025-01-31","close":1266.2698974609375},{"date":"2025-02-28","close":1279.2381591796875},{"date":"2025-03-31","close":1294.2930908203125},{"date":"2025-04-30","close":1322.156982421875},{"date":"2025-05-30","close":1373.9554443359375},{"date":"2025-06-30","close":1422.8062744140625},{"date":"2025-07-31","close":1504.9761962890625},{"date":"2025-08-29","close":1308.8800048828125},{"date":"2025-09-30","close":1318.02001953125},{"date":"2025-10-31","close":1308.510009765625},{"date":"2025-11-28","close":1360.1700439453125},{"date":"2025-12-31","close":1329.8499755859375},{"date":"2026-01-30","close":1427.5400390625},{"date":"2026-02-27","close":1302.7900390625},{"date":"2026-03-31","close":1158.9599609375},{"date":"2026-04-30","close":1159.97998046875},{"date":"2026-05-29","close":1258.3199462890625},{"date":"2026-06-30","close":1332.0400390625},{"date":"2026-07-31","close":1254.3800048828125},{"date":"2026-08-31","close":1171.739990234375},{"date":"2026-09-04","close":1162.050048828125}],"TDY":[{"date":"2014-01-31","close":91.87000274658203},{"date":"2014-02-28","close":97.9800033569336},{"date":"2014-03-31","close":97.33000183105469},{"date":"2014-04-30","close":92.86000061035156},{"date":"2014-05-30","close":94.7699966430664},{"date":"2014-06-30","close":97.16999816894531},{"date":"2014-07-31","close":91.19999694824219},{"date":"2014-08-29","close":97.06999969482422},{"date":"2014-09-30","close":94.01000213623047},{"date":"2014-10-31","close":103.62999725341797},{"date":"2014-11-28","close":106.91000366210938},{"date":"2014-12-31","close":102.73999786376953},{"date":"2015-01-30","close":95.04000091552734},{"date":"2015-02-27","close":100.83000183105469},{"date":"2015-03-31","close":106.7300033569336},{"date":"2015-04-30","close":104.97000122070312},{"date":"2015-05-29","close":101.33000183105469},{"date":"2015-06-30","close":105.51000213623047},{"date":"2015-07-31","close":103.66999816894531},{"date":"2015-08-31","close":97.91000366210938},{"date":"2015-09-30","close":90.30000305175781},{"date":"2015-10-30","close":89.2300033569336},{"date":"2015-11-30","close":92.51000213623047},{"date":"2015-12-31","close":88.69999694824219},{"date":"2016-01-29","close":81.25},{"date":"2016-02-29","close":85.18000030517578},{"date":"2016-03-31","close":88.13999938964844},{"date":"2016-04-29","close":92.94999694824219},{"date":"2016-05-31","close":98.12999725341797},{"date":"2016-06-30","close":99.05000305175781},{"date":"2016-07-29","close":105},{"date":"2016-08-31","close":107.13999938964844},{"date":"2016-09-30","close":107.93000030517578},{"date":"2016-10-31","close":107.68000030517578},{"date":"2016-11-30","close":124.87000274658203},{"date":"2016-12-30","close":123},{"date":"2017-01-31","close":122.87000274658203},{"date":"2017-02-28","close":131.41000366210938},{"date":"2017-03-31","close":126.45999908447266},{"date":"2017-04-28","close":134.8300018310547},{"date":"2017-05-31","close":131.50999450683594},{"date":"2017-06-30","close":127.6500015258789},{"date":"2017-07-31","close":136.33999633789062},{"date":"2017-08-31","close":150.05999755859375},{"date":"2017-09-29","close":159.17999267578125},{"date":"2017-10-31","close":169.9600067138672},{"date":"2017-11-30","close":186.24000549316406},{"date":"2017-12-29","close":181.14999389648438},{"date":"2018-01-31","close":190.9199981689453},{"date":"2018-02-28","close":185.9499969482422},{"date":"2018-03-29","close":187.1699981689453},{"date":"2018-04-30","close":187.08999633789062},{"date":"2018-05-31","close":201.4600067138672},{"date":"2018-06-29","close":199.05999755859375},{"date":"2018-07-31","close":219.4199981689453},{"date":"2018-08-31","close":237.25999450683594},{"date":"2018-09-28","close":246.67999267578125},{"date":"2018-10-31","close":221.27999877929688},{"date":"2018-11-30","close":224.5800018310547},{"date":"2018-12-31","close":207.07000732421875},{"date":"2019-01-31","close":224.22000122070312},{"date":"2019-02-28","close":236.0399932861328},{"date":"2019-03-29","close":237.00999450683594},{"date":"2019-04-30","close":248.50999450683594},{"date":"2019-05-31","close":235.8000030517578},{"date":"2019-06-28","close":273.8699951171875},{"date":"2019-07-31","close":291.2799987792969},{"date":"2019-08-30","close":308.5899963378906},{"date":"2019-09-30","close":321.989990234375},{"date":"2019-10-31","close":329.6000061035156},{"date":"2019-11-29","close":341.989990234375},{"date":"2019-12-31","close":346.5400085449219},{"date":"2020-01-31","close":365.05999755859375},{"date":"2020-02-28","close":337.32000732421875},{"date":"2020-03-31","close":297.2699890136719},{"date":"2020-04-30","close":325.6700134277344},{"date":"2020-05-29","close":374.1199951171875},{"date":"2020-06-30","close":310.95001220703125},{"date":"2020-07-31","close":306.70001220703125},{"date":"2020-08-31","close":313.6099853515625},{"date":"2020-09-30","close":310.2099914550781},{"date":"2020-10-30","close":309.1499938964844},{"date":"2020-11-30","close":377.94000244140625},{"date":"2020-12-31","close":391.9800109863281},{"date":"2021-01-29","close":357.010009765625},{"date":"2021-02-26","close":371},{"date":"2021-03-31","close":413.6499938964844},{"date":"2021-04-30","close":447.75},{"date":"2021-05-28","close":419.4700012207031},{"date":"2021-06-30","close":418.8299865722656},{"date":"2021-07-30","close":452.7699890136719},{"date":"2021-08-31","close":463.3800048828125},{"date":"2021-09-30","close":429.5799865722656},{"date":"2021-10-29","close":449.2200012207031},{"date":"2021-11-30","close":415.2900085449219},{"date":"2021-12-31","close":436.8900146484375},{"date":"2022-01-31","close":421.42999267578125},{"date":"2022-02-28","close":429.3800048828125},{"date":"2022-03-31","close":472.6300048828125},{"date":"2022-04-29","close":431.54998779296875},{"date":"2022-05-31","close":405.1499938964844},{"date":"2022-06-30","close":375.1099853515625},{"date":"2022-07-29","close":391.3999938964844},{"date":"2022-08-31","close":368.3599853515625},{"date":"2022-09-30","close":337.4700012207031},{"date":"2022-10-31","close":397.9800109863281},{"date":"2022-11-30","close":420.1000061035156},{"date":"2022-12-30","close":399.9100036621094},{"date":"2023-01-31","close":424.260009765625},{"date":"2023-02-28","close":430.07000732421875},{"date":"2023-03-31","close":447.3599853515625},{"date":"2023-04-28","close":414.3999938964844},{"date":"2023-05-31","close":388.6499938964844},{"date":"2023-06-30","close":411.1099853515625},{"date":"2023-07-31","close":384.5299987792969},{"date":"2023-08-31","close":418.29998779296875},{"date":"2023-09-29","close":408.5799865722656},{"date":"2023-10-31","close":374.5899963378906},{"date":"2023-11-30","close":402.9599914550781},{"date":"2023-12-29","close":446.2900085449219},{"date":"2024-01-31","close":418.4700012207031},{"date":"2024-02-29","close":427.2699890136719},{"date":"2024-03-28","close":429.32000732421875},{"date":"2024-04-30","close":381.4800109863281},{"date":"2024-05-31","close":396.95001220703125},{"date":"2024-06-28","close":387.9800109863281},{"date":"2024-07-31","close":421.8599853515625},{"date":"2024-08-30","close":432.79998779296875},{"date":"2024-09-30","close":437.6600036621094},{"date":"2024-10-31","close":455.32000732421875},{"date":"2024-11-29","close":485.260009765625},{"date":"2024-12-31","close":464.1300048828125},{"date":"2025-01-31","close":511.3299865722656},{"date":"2025-02-28","close":515.02001953125},{"date":"2025-03-31","close":497.7099914550781},{"date":"2025-04-30","close":466.0299987792969},{"date":"2025-05-30","close":498.8599853515625},{"date":"2025-06-30","close":512.3099975585938},{"date":"2025-07-31","close":551.02001953125},{"date":"2025-08-29","close":538.1699829101562},{"date":"2025-09-30","close":586.0399780273438},{"date":"2025-10-31","close":526.8200073242188},{"date":"2025-11-28","close":499.5199890136719},{"date":"2025-12-31","close":510.7300109863281},{"date":"2026-01-30","close":620.2999877929688},{"date":"2026-02-27","close":681.0999755859375},{"date":"2026-03-31","close":605.010009765625},{"date":"2026-04-30","close":645.8499755859375},{"date":"2026-05-29","close":619.8300170898438},{"date":"2026-06-30","close":666.9000244140625},{"date":"2026-07-31","close":655.5700073242188},{"date":"2026-08-31","close":612.9500122070312},{"date":"2026-09-04","close":610.6500244140625}],"TECH":[{"date":"2014-01-31","close":20.658212661743164},{"date":"2014-02-28","close":20.267290115356445},{"date":"2014-03-31","close":19.475675582885742},{"date":"2014-04-30","close":20.37451934814453},{"date":"2014-05-30","close":20.0968017578125},{"date":"2014-06-30","close":21.1910343170166},{"date":"2014-07-31","close":21.362722396850586},{"date":"2014-08-29","close":21.93674659729004},{"date":"2014-09-30","close":21.484323501586914},{"date":"2014-10-31","close":20.91018295288086},{"date":"2014-11-28","close":21.11332893371582},{"date":"2014-12-31","close":21.29539680480957},{"date":"2015-01-30","close":21.438291549682617},{"date":"2015-02-27","close":22.55659294128418},{"date":"2015-03-31","close":23.194931030273438},{"date":"2015-04-30","close":22.1934871673584},{"date":"2015-05-29","close":23.49322509765625},{"date":"2015-06-30","close":22.848182678222656},{"date":"2015-07-31","close":25.379642486572266},{"date":"2015-08-31","close":21.98843765258789},{"date":"2015-09-30","close":21.5183162689209},{"date":"2015-10-30","close":20.52688980102539},{"date":"2015-11-30","close":21.304174423217773},{"date":"2015-12-31","close":21.021556854248047},{"date":"2016-01-29","close":19.31413459777832},{"date":"2016-02-29","close":20.125934600830078},{"date":"2016-03-31","close":22.16103744506836},{"date":"2016-04-29","close":21.846858978271484},{"date":"2016-05-31","close":25.84343910217285},{"date":"2016-06-30","close":26.52315902709961},{"date":"2016-07-29","close":26.440841674804688},{"date":"2016-08-31","close":24.853788375854492},{"date":"2016-09-30","close":25.83283805847168},{"date":"2016-10-31","close":24.532939910888672},{"date":"2016-11-30","close":24.93534278869629},{"date":"2016-12-30","close":24.336576461791992},{"date":"2017-01-31","close":24.08097267150879},{"date":"2017-02-28","close":25.239822387695312},{"date":"2017-03-31","close":24.131183624267578},{"date":"2017-04-28","close":25.420238494873047},{"date":"2017-05-31","close":26.68384552001953},{"date":"2017-06-30","close":27.974233627319336},{"date":"2017-07-31","close":27.595680236816406},{"date":"2017-08-31","close":29.550159454345703},{"date":"2017-09-29","close":28.8602237701416},{"date":"2017-10-31","close":31.278579711914062},{"date":"2017-11-30","close":32.250492095947266},{"date":"2017-12-29","close":31.005939483642578},{"date":"2018-01-31","close":33.5764045715332},{"date":"2018-02-28","close":33.904624938964844},{"date":"2018-03-29","close":36.23145294189453},{"date":"2018-04-30","close":36.20028305053711},{"date":"2018-05-31","close":36.13589859008789},{"date":"2018-06-29","close":35.566165924072266},{"date":"2018-07-31","close":38.616764068603516},{"date":"2018-08-31","close":46.27862548828125},{"date":"2018-09-28","close":49.15403366088867},{"date":"2018-10-31","close":40.39053726196289},{"date":"2018-11-30","close":38.94312286376953},{"date":"2018-12-31","close":34.9141731262207},{"date":"2019-01-31","close":42.08906173706055},{"date":"2019-02-28","close":46.858341217041016},{"date":"2019-03-29","close":47.98207092285156},{"date":"2019-04-30","close":49.44169998168945},{"date":"2019-05-31","close":47.937198638916016},{"date":"2019-06-28","close":50.46416091918945},{"date":"2019-07-31","close":50.8659553527832},{"date":"2019-08-30","close":46.44606399536133},{"date":"2019-09-30","close":47.440101623535156},{"date":"2019-10-31","close":50.4707145690918},{"date":"2019-11-29","close":52.9976692199707},{"date":"2019-12-31","close":53.303627014160156},{"date":"2020-01-31","close":50.987030029296875},{"date":"2020-02-28","close":45.93972396850586},{"date":"2020-03-31","close":46.11726760864258},{"date":"2020-04-30","close":54.72200012207031},{"date":"2020-05-29","close":64.47998809814453},{"date":"2020-06-30","close":64.30227661132812},{"date":"2020-07-31","close":67.00273895263672},{"date":"2020-08-31","close":62.282039642333984},{"date":"2020-09-30","close":60.397430419921875},{"date":"2020-10-30","close":61.53843688964844},{"date":"2020-11-30","close":74.02608489990234},{"date":"2020-12-31","close":77.50150299072266},{"date":"2021-01-29","close":79.29778289794922},{"date":"2021-02-26","close":88.3467788696289},{"date":"2021-03-31","close":93.29061889648438},{"date":"2021-04-30","close":104.41914367675781},{"date":"2021-05-28","close":101.16415405273438},{"date":"2021-06-30","close":110.06977081298828},{"date":"2021-07-30","close":117.88754272460938},{"date":"2021-08-31","close":122.10313415527344},{"date":"2021-09-30","close":118.53890228271484},{"date":"2021-10-29","close":128.0989532470703},{"date":"2021-11-30","close":115.5449447631836},{"date":"2021-12-31","close":126.63606262207031},{"date":"2022-01-31","close":92.1387710571289},{"date":"2022-02-28","close":102.74197387695312},{"date":"2022-03-31","close":106.08087921142578},{"date":"2022-04-29","close":93.01184844970703},{"date":"2022-05-31","close":90.65512084960938},{"date":"2022-06-30","close":84.99361419677734},{"date":"2022-07-29","close":94.4678726196289},{"date":"2022-08-31","close":81.42699432373047},{"date":"2022-09-30","close":69.69429779052734},{"date":"2022-10-31","close":72.70294189453125},{"date":"2022-11-30","close":83.51238250732422},{"date":"2022-12-30","close":81.4390640258789},{"date":"2023-01-31","close":78.27505493164062},{"date":"2023-02-28","close":71.45245361328125},{"date":"2023-03-31","close":72.97711181640625},{"date":"2023-04-28","close":78.57408905029297},{"date":"2023-05-31","close":80.53150939941406},{"date":"2023-06-30","close":80.37395477294922},{"date":"2023-07-31","close":82.11672973632812},{"date":"2023-08-31","close":77.26891326904297},{"date":"2023-09-29","close":67.08794403076172},{"date":"2023-10-31","close":53.84184646606445},{"date":"2023-11-30","close":62.077178955078125},{"date":"2023-12-29","close":76.15064239501953},{"date":"2024-01-31","close":69.40010070800781},{"date":"2024-02-29","close":72.69316864013672},{"date":"2024-03-28","close":69.5510482788086},{"date":"2024-04-30","close":62.456626892089844},{"date":"2024-05-31","close":76.34671020507812},{"date":"2024-06-28","close":70.86724090576172},{"date":"2024-07-31","close":80.69863891601562},{"date":"2024-08-30","close":73.26030731201172},{"date":"2024-09-30","close":79.14173126220703},{"date":"2024-10-31","close":73.02267456054688},{"date":"2024-11-29","close":74.69499969482422},{"date":"2024-12-31","close":71.3943862915039},{"date":"2025-01-31","close":72.9009780883789},{"date":"2025-02-28","close":61.27852249145508},{"date":"2025-03-31","close":58.18234634399414},{"date":"2025-04-30","close":49.96556091308594},{"date":"2025-05-30","close":48.1087532043457},{"date":"2025-06-30","close":51.140403747558594},{"date":"2025-07-31","close":54.400665283203125},{"date":"2025-08-29","close":54.38243865966797},{"date":"2025-09-30","close":55.377906799316406},{"date":"2025-10-31","close":62.28645324707031},{"date":"2025-11-28","close":64.3042984008789},{"date":"2025-12-31","close":58.622474670410156},{"date":"2026-01-30","close":63.8856315612793},{"date":"2026-02-27","close":58.890995025634766},{"date":"2026-03-31","close":52.16344451904297},{"date":"2026-04-30","close":55.21779251098633},{"date":"2026-05-29","close":51.68000030517578},{"date":"2026-06-30","close":70.6500015258789},{"date":"2026-07-31","close":72.01025390625},{"date":"2026-08-31","close":72.30999755859375},{"date":"2026-09-04","close":72.43000030517578}],"TEL":[{"date":"2014-01-31","close":45.06915283203125},{"date":"2014-02-28","close":46.923301696777344},{"date":"2014-03-31","close":48.228965759277344},{"date":"2014-04-30","close":47.243709564208984},{"date":"2014-05-30","close":47.866336822509766},{"date":"2014-06-30","close":49.78227233886719},{"date":"2014-07-31","close":49.82252883911133},{"date":"2014-08-29","close":50.69194412231445},{"date":"2014-09-30","close":44.71535110473633},{"date":"2014-10-31","close":49.43840789794922},{"date":"2014-11-28","close":52.15876770019531},{"date":"2014-12-31","close":51.3869514465332},{"date":"2015-01-30","close":53.93802261352539},{"date":"2015-02-27","close":58.83881759643555},{"date":"2015-03-31","close":58.42280197143555},{"date":"2015-04-30","close":54.28704071044922},{"date":"2015-05-29","close":56.556068420410156},{"date":"2015-06-30","close":52.703697204589844},{"date":"2015-07-31","close":49.93327331542969},{"date":"2015-08-31","close":48.88775634765625},{"date":"2015-09-30","close":49.382503509521484},{"date":"2015-10-30","close":53.13420867919922},{"date":"2015-11-30","close":55.59102249145508},{"date":"2015-12-31","close":53.53607177734375},{"date":"2016-01-29","close":47.36297607421875},{"date":"2016-02-29","close":47.43746566772461},{"date":"2016-03-31","close":51.6044807434082},{"date":"2016-04-29","close":49.570980072021484},{"date":"2016-05-31","close":50.31964874267578},{"date":"2016-06-30","close":47.89590835571289},{"date":"2016-07-29","close":50.554473876953125},{"date":"2016-08-31","close":53.62723922729492},{"date":"2016-09-30","close":54.310546875},{"date":"2016-10-31","close":53.03671646118164},{"date":"2016-11-30","close":57.37868881225586},{"date":"2016-12-30","close":58.76991653442383},{"date":"2017-01-31","close":63.0707893371582},{"date":"2017-02-28","close":63.48272705078125},{"date":"2017-03-31","close":63.550899505615234},{"date":"2017-04-28","close":65.95488739013672},{"date":"2017-05-31","close":67.5722885131836},{"date":"2017-06-30","close":67.42659759521484},{"date":"2017-07-31","close":68.89202117919922},{"date":"2017-08-31","close":68.56327819824219},{"date":"2017-09-29","close":71.54352569580078},{"date":"2017-10-31","close":78.35680389404297},{"date":"2017-11-30","close":81.68622589111328},{"date":"2017-12-29","close":82.20518493652344},{"date":"2018-01-31","close":88.68368530273438},{"date":"2018-02-28","close":89.5185317993164},{"date":"2018-03-29","close":86.7485122680664},{"date":"2018-04-30","close":79.67140197753906},{"date":"2018-05-31","close":81.20262908935547},{"date":"2018-06-29","close":78.56796264648438},{"date":"2018-07-31","close":81.6301040649414},{"date":"2018-08-31","close":80.36490631103516},{"date":"2018-09-28","close":77.07772827148438},{"date":"2018-10-31","close":66.11170196533203},{"date":"2018-11-30","close":67.83646392822266},{"date":"2018-12-31","close":66.69013977050781},{"date":"2019-01-31","close":71.38129425048828},{"date":"2019-02-28","close":72.7733383178711},{"date":"2019-03-29","close":71.5854263305664},{"date":"2019-04-30","close":84.79438018798828},{"date":"2019-05-31","close":75.0609359741211},{"date":"2019-06-28","close":85.3536148071289},{"date":"2019-07-31","close":82.341552734375},{"date":"2019-08-30","close":81.7037353515625},{"date":"2019-09-30","close":83.459228515625},{"date":"2019-10-31","close":80.16314697265625},{"date":"2019-11-29","close":83.45631408691406},{"date":"2019-12-31","close":86.27391052246094},{"date":"2020-01-31","close":82.97920989990234},{"date":"2020-02-28","close":74.96776580810547},{"date":"2020-03-31","close":56.974422454833984},{"date":"2020-04-30","close":66.455078125},{"date":"2020-05-29","close":73.95532989501953},{"date":"2020-06-30","close":74.22840881347656},{"date":"2020-07-31","close":81.07325744628906},{"date":"2020-08-31","close":88.37767791748047},{"date":"2020-09-30","close":89.42064666748047},{"date":"2020-10-30","close":88.63382720947266},{"date":"2020-11-30","close":104.72488403320312},{"date":"2020-12-31","close":111.24893188476562},{"date":"2021-01-29","close":110.63329315185547},{"date":"2021-02-26","close":119.9259033203125},{"date":"2021-03-31","close":119.07740783691406},{"date":"2021-04-30","close":124.02091979980469},{"date":"2021-05-28","close":125.6101303100586},{"date":"2021-06-30","close":125.175048828125},{"date":"2021-07-30","close":136.52513122558594},{"date":"2021-08-31","close":139.53819274902344},{"date":"2021-09-30","close":127.46260070800781},{"date":"2021-10-29","close":135.6182861328125},{"date":"2021-11-30","close":143.416259765625},{"date":"2021-12-31","close":150.3201446533203},{"date":"2022-01-31","close":133.2421112060547},{"date":"2022-02-28","close":133.1463165283203},{"date":"2022-03-31","close":122.44264221191406},{"date":"2022-04-29","close":116.64674377441406},{"date":"2022-05-31","close":121.51258087158203},{"date":"2022-06-30","close":106.26129913330078},{"date":"2022-07-29","close":125.5883560180664},{"date":"2022-08-31","close":119.016357421875},{"date":"2022-09-30","close":104.06977081298828},{"date":"2022-10-31","close":115.26322174072266},{"date":"2022-11-30","close":119.46345520019531},{"date":"2022-12-30","close":108.74091339111328},{"date":"2023-01-31","close":120.43909454345703},{"date":"2023-02-28","close":121.10974884033203},{"date":"2023-03-31","close":124.75293731689453},{"date":"2023-04-28","close":116.40119171142578},{"date":"2023-05-31","close":117.07186126708984},{"date":"2023-06-30","close":133.97119140625},{"date":"2023-07-31","close":137.15415954589844},{"date":"2023-08-31","close":127.12368774414062},{"date":"2023-09-29","close":118.61611938476562},{"date":"2023-10-31","close":113.16206359863281},{"date":"2023-11-30","close":126.35469055175781},{"date":"2023-12-29","close":135.5178680419922},{"date":"2024-01-31","close":137.14791870117188},{"date":"2024-02-29","close":139.0438232421875},{"date":"2024-03-28","close":140.6709747314453},{"date":"2024-04-30","close":137.0292510986328},{"date":"2024-05-31","close":145.61476135253906},{"date":"2024-06-28","close":146.3248291015625},{"date":"2024-07-31","close":150.11839294433594},{"date":"2024-08-30","close":150.0555877685547},{"date":"2024-09-30","close":147.5058135986328},{"date":"2024-10-31","close":144.01820373535156},{"date":"2024-11-29","close":148.27310180664062},{"date":"2024-12-31","close":140.2766571044922},{"date":"2025-01-31","close":145.1824493408203},{"date":"2025-02-28","close":151.76153564453125},{"date":"2025-03-31","close":139.23870849609375},{"date":"2025-04-30","close":144.22418212890625},{"date":"2025-05-30","close":158.4030303955078},{"date":"2025-06-30","close":166.9134521484375},{"date":"2025-07-31","close":203.60728454589844},{"date":"2025-08-29","close":205.076416015625},{"date":"2025-09-30","close":218.01658630371094},{"date":"2025-10-31","close":245.30714416503906},{"date":"2025-11-28","close":224.59095764160156},{"date":"2025-12-31","close":225.9415740966797},{"date":"2026-01-30","close":221.2441864013672},{"date":"2026-02-27","close":229.2637939453125},{"date":"2026-03-31","close":208.2151641845703},{"date":"2026-04-30","close":210.84500122070312},{"date":"2026-05-29","close":213.41000366210938},{"date":"2026-06-30","close":201.61000061035156},{"date":"2026-07-31","close":204.8899688720703},{"date":"2026-08-31","close":205.25},{"date":"2026-09-04","close":208.64999389648438}],"TER":[{"date":"2014-01-31","close":17.300514221191406},{"date":"2014-02-28","close":18.652544021606445},{"date":"2014-03-31","close":18.293840408325195},{"date":"2014-04-30","close":16.252004623413086},{"date":"2014-05-30","close":16.42744255065918},{"date":"2014-06-30","close":18.088642120361328},{"date":"2014-07-31","close":16.815053939819336},{"date":"2014-08-29","close":19.002300262451172},{"date":"2014-09-30","close":17.94717788696289},{"date":"2014-10-31","close":17.030847549438477},{"date":"2014-11-28","close":18.372957229614258},{"date":"2014-12-31","close":18.37295913696289},{"date":"2015-01-30","close":16.80396842956543},{"date":"2015-02-27","close":17.990581512451172},{"date":"2015-03-31","close":17.552927017211914},{"date":"2015-04-30","close":16.99421501159668},{"date":"2015-05-29","close":19.750579833984375},{"date":"2015-06-30","close":18.013656616210938},{"date":"2015-07-31","close":17.985639572143555},{"date":"2015-08-31","close":16.84636116027832},{"date":"2015-09-30","close":16.876014709472656},{"date":"2015-10-30","close":18.290931701660156},{"date":"2015-11-30","close":19.528413772583008},{"date":"2015-12-31","close":19.425050735473633},{"date":"2016-01-29","close":18.259729385375977},{"date":"2016-02-29","close":17.988683700561523},{"date":"2016-03-31","close":20.355121612548828},{"date":"2016-04-29","close":17.82840347290039},{"date":"2016-05-31","close":18.734546661376953},{"date":"2016-06-30","close":18.621065139770508},{"date":"2016-07-29","close":18.67780113220215},{"date":"2016-08-31","close":19.916675567626953},{"date":"2016-09-30","close":20.466350555419922},{"date":"2016-10-31","close":22.088106155395508},{"date":"2016-11-30","close":23.177125930786133},{"date":"2016-12-30","close":24.146804809570312},{"date":"2017-01-31","close":26.979766845703125},{"date":"2017-02-28","close":27.101205825805664},{"date":"2017-03-31","close":29.635988235473633},{"date":"2017-04-28","close":33.60968780517578},{"date":"2017-05-31","close":33.94326400756836},{"date":"2017-06-30","close":28.672746658325195},{"date":"2017-07-31","close":33.02665328979492},{"date":"2017-08-31","close":34.00056076049805},{"date":"2017-09-29","close":35.67506408691406},{"date":"2017-10-31","close":41.03255081176758},{"date":"2017-11-30","close":38.7805061340332},{"date":"2017-12-29","close":40.122066497802734},{"date":"2018-01-31","close":43.92633056640625},{"date":"2018-02-28","close":43.59377670288086},{"date":"2018-03-29","close":43.89142990112305},{"date":"2018-04-30","close":31.25501251220703},{"date":"2018-05-31","close":36.4869384765625},{"date":"2018-06-29","close":36.64094161987305},{"date":"2018-07-31","close":41.62649154663086},{"date":"2018-08-31","close":39.64381408691406},{"date":"2018-09-28","close":35.66979217529297},{"date":"2018-10-31","close":33.22942352294922},{"date":"2018-11-30","close":34.51030731201172},{"date":"2018-12-31","close":30.3427734375},{"date":"2019-01-31","close":34.80038833618164},{"date":"2019-02-28","close":39.56666564941406},{"date":"2019-03-29","close":38.60727310180664},{"date":"2019-04-30","close":47.48386764526367},{"date":"2019-05-31","close":40.92405700683594},{"date":"2019-06-28","close":46.527549743652344},{"date":"2019-07-31","close":54.121917724609375},{"date":"2019-08-30","close":51.441551208496094},{"date":"2019-09-30","close":56.33472442626953},{"date":"2019-10-31","close":59.5546875},{"date":"2019-11-29","close":60.97370529174805},{"date":"2019-12-31","close":66.42909240722656},{"date":"2020-01-31","close":64.28590393066406},{"date":"2020-02-28","close":57.32695388793945},{"date":"2020-03-31","close":52.8488883972168},{"date":"2020-04-30","close":61.01476287841797},{"date":"2020-05-29","close":65.48987579345703},{"date":"2020-06-30","close":82.58055114746094},{"date":"2020-07-31","close":86.928955078125},{"date":"2020-08-31","close":83.03004455566406},{"date":"2020-09-30","close":77.73692321777344},{"date":"2020-10-30","close":85.94501495361328},{"date":"2020-11-30","close":108.04705047607422},{"date":"2020-12-31","close":117.39859771728516},{"date":"2021-01-29","close":111.12179565429688},{"date":"2021-02-26","close":126.0278549194336},{"date":"2021-03-31","close":119.23699188232422},{"date":"2021-04-30","close":122.56873321533203},{"date":"2021-05-28","close":129.79441833496094},{"date":"2021-06-30","close":131.3733367919922},{"date":"2021-07-30","close":124.5477523803711},{"date":"2021-08-31","close":119.19183349609375},{"date":"2021-09-30","close":107.14897918701172},{"date":"2021-10-29","close":135.6808319091797},{"date":"2021-11-30","close":150.14044189453125},{"date":"2021-12-31","close":160.61019897460938},{"date":"2022-01-31","close":115.33329010009766},{"date":"2022-02-28","close":115.92158508300781},{"date":"2022-03-31","close":116.22633361816406},{"date":"2022-04-29","close":103.6727294921875},{"date":"2022-05-31","close":107.52328491210938},{"date":"2022-06-30","close":88.1265869140625},{"date":"2022-07-29","close":99.28633117675781},{"date":"2022-08-31","close":83.39933013916016},{"date":"2022-09-30","close":74.0484390258789},{"date":"2022-10-31","close":80.15755462646484},{"date":"2022-11-30","close":92.1880111694336},{"date":"2022-12-30","close":86.17041015625},{"date":"2023-01-31","close":100.32661437988281},{"date":"2023-02-28","close":99.87547302246094},{"date":"2023-03-31","close":106.16582489013672},{"date":"2023-04-28","close":90.23750305175781},{"date":"2023-05-31","close":99.04873657226562},{"date":"2023-06-30","close":110.06185913085938},{"date":"2023-07-31","close":111.65349578857422},{"date":"2023-08-31","close":106.7506332397461},{"date":"2023-09-29","close":99.41751861572266},{"date":"2023-10-31","close":82.4059066772461},{"date":"2023-11-30","close":91.38166046142578},{"date":"2023-12-29","close":107.5218276977539},{"date":"2024-01-31","close":95.7015609741211},{"date":"2024-02-29","close":102.7585678100586},{"date":"2024-03-28","close":111.92442321777344},{"date":"2024-04-30","close":115.38640594482422},{"date":"2024-05-31","close":139.92916870117188},{"date":"2024-06-28","close":147.2264404296875},{"date":"2024-07-31","close":130.21929931640625},{"date":"2024-08-30","close":135.7493438720703},{"date":"2024-09-30","close":133.09542846679688},{"date":"2024-10-31","close":105.54816436767578},{"date":"2024-11-29","close":109.43590545654297},{"date":"2024-12-31","close":125.27427673339844},{"date":"2025-01-31","close":115.19622802734375},{"date":"2025-02-28","close":109.41299438476562},{"date":"2025-03-31","close":82.2638931274414},{"date":"2025-04-30","close":73.90804290771484},{"date":"2025-05-30","close":78.39929962158203},{"date":"2025-06-30","close":89.69039154052734},{"date":"2025-07-31","close":107.15568542480469},{"date":"2025-08-29","close":117.93807983398438},{"date":"2025-09-30","close":137.4266815185547},{"date":"2025-10-31","close":181.47828674316406},{"date":"2025-11-28","close":181.74534606933594},{"date":"2025-12-31","close":193.4060516357422},{"date":"2026-01-30","close":240.8582763671875},{"date":"2026-02-27","close":319.9091796875},{"date":"2026-03-31","close":296.3480529785156},{"date":"2026-04-30","close":343.34033203125},{"date":"2026-05-29","close":374.30999755859375},{"date":"2026-06-30","close":483.8399963378906},{"date":"2026-07-31","close":367.69000244140625},{"date":"2026-08-31","close":349.8299865722656},{"date":"2026-09-04","close":357.0299987792969}],"TFC":[{"date":"2014-01-31","close":23.28510093688965},{"date":"2014-02-28","close":23.67257308959961},{"date":"2014-03-31","close":25.156808853149414},{"date":"2014-04-30","close":23.378238677978516},{"date":"2014-05-30","close":23.899063110351562},{"date":"2014-06-30","close":24.850746154785156},{"date":"2014-07-31","close":23.331846237182617},{"date":"2014-08-29","close":23.683164596557617},{"date":"2014-09-30","close":23.60702896118164},{"date":"2014-10-31","close":24.03209686279297},{"date":"2014-11-28","close":24.000003814697266},{"date":"2014-12-31","close":24.830005645751953},{"date":"2015-01-30","close":22.53152847290039},{"date":"2015-02-27","close":24.448894500732422},{"date":"2015-03-31","close":25.05289077758789},{"date":"2015-04-30","close":24.603107452392578},{"date":"2015-05-29","close":25.537569046020508},{"date":"2015-06-30","close":26.081056594848633},{"date":"2015-07-31","close":26.05518341064453},{"date":"2015-08-31","close":24.049171447753906},{"date":"2015-09-30","close":23.18934440612793},{"date":"2015-10-30","close":24.198993682861328},{"date":"2015-11-30","close":25.33350372314453},{"date":"2015-12-31","close":24.802173614501953},{"date":"2016-01-29","close":21.42393684387207},{"date":"2016-02-29","close":21.277748107910156},{"date":"2016-03-31","close":22.01214599609375},{"date":"2016-04-29","close":23.408164978027344},{"date":"2016-05-31","close":24.26076316833496},{"date":"2016-06-30","close":23.753801345825195},{"date":"2016-07-29","close":24.594282150268555},{"date":"2016-08-31","close":25.885950088500977},{"date":"2016-09-30","close":25.36151123046875},{"date":"2016-10-31","close":26.35660743713379},{"date":"2016-11-30","close":30.658191680908203},{"date":"2016-12-30","close":31.857412338256836},{"date":"2017-01-31","close":31.295059204101562},{"date":"2017-02-28","close":32.88310241699219},{"date":"2017-03-31","close":30.482683181762695},{"date":"2017-04-28","close":29.446130752563477},{"date":"2017-05-31","close":28.600139617919922},{"date":"2017-06-30","close":31.182050704956055},{"date":"2017-07-31","close":32.49360275268555},{"date":"2017-08-31","close":31.86695098876953},{"date":"2017-09-29","close":32.45463943481445},{"date":"2017-10-31","close":34.04487609863281},{"date":"2017-11-30","close":34.40711212158203},{"date":"2017-12-29","close":34.61598205566406},{"date":"2018-01-31","close":38.42429733276367},{"date":"2018-02-28","close":38.07292175292969},{"date":"2018-03-29","close":36.4849739074707},{"date":"2018-04-30","close":37.017791748046875},{"date":"2018-05-31","close":37.06053161621094},{"date":"2018-06-29","close":35.60634231567383},{"date":"2018-07-31","close":35.867530822753906},{"date":"2018-08-31","close":36.75375747680664},{"date":"2018-09-28","close":34.53403091430664},{"date":"2018-10-31","close":34.975128173828125},{"date":"2018-11-30","close":36.651344299316406},{"date":"2018-12-31","close":31.07115936279297},{"date":"2019-01-31","close":35.00166320800781},{"date":"2019-02-28","close":36.85324478149414},{"date":"2019-03-29","close":33.6429443359375},{"date":"2019-04-30","close":37.0195426940918},{"date":"2019-05-31","close":34.088260650634766},{"date":"2019-06-28","close":35.823673248291016},{"date":"2019-07-31","close":37.57365798950195},{"date":"2019-08-30","close":35.08286666870117},{"date":"2019-09-30","close":39.29428482055664},{"date":"2019-10-31","close":39.058677673339844},{"date":"2019-11-29","close":40.61906433105469},{"date":"2019-12-31","close":41.8067626953125},{"date":"2020-01-31","close":38.280799865722656},{"date":"2020-02-28","close":34.53554153442383},{"date":"2020-03-31","close":23.08357048034668},{"date":"2020-04-30","close":27.933822631835938},{"date":"2020-05-29","close":27.926942825317383},{"date":"2020-06-30","close":28.511600494384766},{"date":"2020-07-31","close":28.443265914916992},{"date":"2020-08-31","close":29.796876907348633},{"date":"2020-09-30","close":29.213375091552734},{"date":"2020-10-30","close":32.338172912597656},{"date":"2020-11-30","close":35.97111511230469},{"date":"2020-12-31","close":37.14121627807617},{"date":"2021-01-29","close":37.17997741699219},{"date":"2021-02-26","close":44.51155090332031},{"date":"2021-03-31","close":45.57433319091797},{"date":"2021-04-30","close":46.347965240478516},{"date":"2021-05-28","close":48.6453857421875},{"date":"2021-06-30","close":43.70053482055664},{"date":"2021-07-30","close":42.85801696777344},{"date":"2021-08-31","close":45.298274993896484},{"date":"2021-09-30","close":46.56053161621094},{"date":"2021-10-29","close":50.386985778808594},{"date":"2021-11-30","close":47.43618392944336},{"date":"2021-12-31","close":46.828346252441406},{"date":"2022-01-31","close":50.243492126464844},{"date":"2022-02-28","close":50.130977630615234},{"date":"2022-03-31","close":45.683494567871094},{"date":"2022-04-29","close":38.95585632324219},{"date":"2022-05-31","close":40.490623474121094},{"date":"2022-06-30","close":38.61018371582031},{"date":"2022-07-29","close":41.08488464355469},{"date":"2022-08-31","close":38.52345275878906},{"date":"2022-09-30","close":35.80937194824219},{"date":"2022-10-31","close":36.83743667602539},{"date":"2022-11-30","close":38.954078674316406},{"date":"2022-12-30","close":35.808448791503906},{"date":"2023-01-31","close":41.10108184814453},{"date":"2023-02-28","close":39.4874153137207},{"date":"2023-03-31","close":28.679887771606445},{"date":"2023-04-28","close":27.4014949798584},{"date":"2023-05-31","close":26.113576889038086},{"date":"2023-06-30","close":26.01073455810547},{"date":"2023-07-31","close":28.47039794921875},{"date":"2023-08-31","close":26.622034072875977},{"date":"2023-09-29","close":24.931468963623047},{"date":"2023-10-31","close":24.713607788085938},{"date":"2023-11-30","close":28.495014190673828},{"date":"2023-12-29","close":32.73291015625},{"date":"2024-01-31","close":32.85703659057617},{"date":"2024-02-29","close":31.467327117919922},{"date":"2024-03-28","close":35.06565475463867},{"date":"2024-04-30","close":33.77925491333008},{"date":"2024-05-31","close":34.413475036621094},{"date":"2024-06-28","close":35.4162483215332},{"date":"2024-07-31","close":40.740081787109375},{"date":"2024-08-30","close":41.03765106201172},{"date":"2024-09-30","close":39.47773742675781},{"date":"2024-10-31","close":39.736183166503906},{"date":"2024-11-29","close":44.51076889038086},{"date":"2024-12-31","close":40.49658966064453},{"date":"2025-01-31","close":44.45475769042969},{"date":"2025-02-28","close":43.75894546508789},{"date":"2025-03-31","close":38.84963607788086},{"date":"2025-04-30","close":36.196720123291016},{"date":"2025-05-30","close":37.7885856628418},{"date":"2025-06-30","close":41.12738037109375},{"date":"2025-07-31","close":41.81618118286133},{"date":"2025-08-29","close":45.341670989990234},{"date":"2025-09-30","close":44.276405334472656},{"date":"2025-10-31","close":43.220821380615234},{"date":"2025-11-28","close":45.554351806640625},{"date":"2025-12-31","close":48.2092399597168},{"date":"2026-01-30","close":50.374290466308594},{"date":"2026-02-27","close":48.794498443603516},{"date":"2026-03-31","close":45.48941421508789},{"date":"2026-04-30","close":50.96160125732422},{"date":"2026-05-29","close":48.209999084472656},{"date":"2026-06-30","close":49.81999969482422},{"date":"2026-07-31","close":51.33128356933594},{"date":"2026-08-31","close":49.58000183105469},{"date":"2026-09-04","close":51.650001525878906}],"TGT":[{"date":"2014-01-31","close":38.87883377075195},{"date":"2014-02-28","close":43.25582504272461},{"date":"2014-03-31","close":41.85179138183594},{"date":"2014-04-30","close":42.709442138671875},{"date":"2014-05-30","close":39.54810333251953},{"date":"2014-06-30","close":40.37725830078125},{"date":"2014-07-31","close":41.519935607910156},{"date":"2014-08-29","close":42.2317008972168},{"date":"2014-09-30","close":44.066654205322266},{"date":"2014-10-31","close":43.46202850341797},{"date":"2014-11-28","close":52.425209045410156},{"date":"2014-12-31","close":53.77834701538086},{"date":"2015-01-30","close":52.14891052246094},{"date":"2015-02-27","close":54.80083465576172},{"date":"2015-03-31","close":58.53836441040039},{"date":"2015-04-30","close":56.22736740112305},{"date":"2015-05-29","close":56.954002380371094},{"date":"2015-06-30","close":58.61262893676758},{"date":"2015-07-31","close":58.770606994628906},{"date":"2015-08-31","close":56.194557189941406},{"date":"2015-09-30","close":56.881534576416016},{"date":"2015-10-30","close":55.81132125854492},{"date":"2015-11-30","close":52.838645935058594},{"date":"2015-12-31","close":52.91881561279297},{"date":"2016-01-29","close":52.780330657958984},{"date":"2016-02-29","close":57.649478912353516},{"date":"2016-03-31","close":60.46397399902344},{"date":"2016-04-29","close":58.42106628417969},{"date":"2016-05-31","close":50.929443359375},{"date":"2016-06-30","close":51.699546813964844},{"date":"2016-07-29","close":55.77952194213867},{"date":"2016-08-31","close":52.388126373291016},{"date":"2016-09-30","close":51.26112747192383},{"date":"2016-10-31","close":51.29843521118164},{"date":"2016-11-30","close":58.13899230957031},{"date":"2016-12-30","close":54.367958068847656},{"date":"2017-01-31","close":48.53446960449219},{"date":"2017-02-28","close":44.644046783447266},{"date":"2017-03-31","close":41.92453384399414},{"date":"2017-04-28","close":42.4258918762207},{"date":"2017-05-31","close":42.34952163696289},{"date":"2017-06-30","close":40.15333557128906},{"date":"2017-07-31","close":43.516719818115234},{"date":"2017-08-31","close":42.34519958496094},{"date":"2017-09-29","close":45.82413101196289},{"date":"2017-10-31","close":45.84741973876953},{"date":"2017-11-30","close":46.99768829345703},{"date":"2017-12-29","close":51.1953125},{"date":"2018-01-31","close":59.01779556274414},{"date":"2018-02-28","close":59.655452728271484},{"date":"2018-03-29","close":54.92479705810547},{"date":"2018-04-30","close":57.43252944946289},{"date":"2018-05-31","close":58.15653991699219},{"date":"2018-06-29","close":60.73365783691406},{"date":"2018-07-31","close":64.3719253540039},{"date":"2018-08-31","close":70.36212921142578},{"date":"2018-09-28","close":70.93307495117188},{"date":"2018-10-31","close":67.25011444091797},{"date":"2018-11-30","close":57.5350456237793},{"date":"2018-12-31","close":53.58639907836914},{"date":"2019-01-31","close":59.18910217285156},{"date":"2019-02-28","close":59.41928482055664},{"date":"2019-03-29","close":65.65239715576172},{"date":"2019-04-30","close":63.32931137084961},{"date":"2019-05-31","close":66.40070343017578},{"date":"2019-06-28","close":71.4849624633789},{"date":"2019-07-31","close":71.3116455078125},{"date":"2019-08-30","close":89.02583312988281},{"date":"2019-09-30","close":88.91773223876953},{"date":"2019-10-31","close":88.91773223876953},{"date":"2019-11-29","close":104.58816528320312},{"date":"2019-12-31","close":107.26539611816406},{"date":"2020-01-31","close":92.64930725097656},{"date":"2020-02-28","close":86.66416931152344},{"date":"2020-03-31","close":78.22494506835938},{"date":"2020-04-30","close":92.33518981933594},{"date":"2020-05-29","close":103.47389221191406},{"date":"2020-06-30","close":101.4438247680664},{"date":"2020-07-31","close":106.47667694091797},{"date":"2020-08-31","close":128.53451538085938},{"date":"2020-09-30","close":133.81326293945312},{"date":"2020-10-30","close":129.39306640625},{"date":"2020-11-30","close":153.23851013183594},{"date":"2020-12-31","close":150.6778564453125},{"date":"2021-01-29","close":154.63833618164062},{"date":"2021-02-26","close":157.13409423828125},{"date":"2021-03-31","close":169.66610717773438},{"date":"2021-04-30","close":177.5381622314453},{"date":"2021-05-28","close":195.0102996826172},{"date":"2021-06-30","close":207.74627685546875},{"date":"2021-07-30","close":224.34088134765625},{"date":"2021-08-31","close":212.9778594970703},{"date":"2021-09-30","close":197.27487182617188},{"date":"2021-10-29","close":223.87770080566406},{"date":"2021-11-30","close":210.98854064941406},{"date":"2021-12-31","close":200.25912475585938},{"date":"2022-01-31","close":190.7324676513672},{"date":"2022-02-28","close":173.60499572753906},{"date":"2022-03-31","close":184.42437744140625},{"date":"2022-04-29","close":198.702392578125},{"date":"2022-05-31","close":141.2575225830078},{"date":"2022-06-30","close":123.23818969726562},{"date":"2022-07-29","close":142.56642150878906},{"date":"2022-08-31","close":140.7906494140625},{"date":"2022-09-30","close":130.29763793945312},{"date":"2022-10-31","close":144.22393798828125},{"date":"2022-11-30","close":147.6202392578125},{"date":"2022-12-30","close":131.68922424316406},{"date":"2023-01-31","close":152.1000518798828},{"date":"2023-02-28","close":149.81735229492188},{"date":"2023-03-31","close":147.2655792236328},{"date":"2023-04-28","close":140.25927734375},{"date":"2023-05-31","close":117.20125579833984},{"date":"2023-06-30","close":118.06954956054688},{"date":"2023-07-31","close":122.1603775024414},{"date":"2023-08-31","close":114.25160217285156},{"date":"2023-09-29","close":99.8245849609375},{"date":"2023-10-31","close":100.023193359375},{"date":"2023-11-30","close":122.05738067626953},{"date":"2023-12-29","close":129.91114807128906},{"date":"2024-01-31","close":126.86449432373047},{"date":"2024-02-29","close":140.5220947265625},{"date":"2024-03-28","close":162.8428192138672},{"date":"2024-04-30","close":147.9286346435547},{"date":"2024-05-31","close":144.48721313476562},{"date":"2024-06-28","close":136.97415161132812},{"date":"2024-07-31","close":139.1670379638672},{"date":"2024-08-30","close":143.2486572265625},{"date":"2024-09-30","close":145.3374481201172},{"date":"2024-10-31","close":139.91036987304688},{"date":"2024-11-29","close":124.2695541381836},{"date":"2024-12-31","close":126.96515655517578},{"date":"2025-01-31","close":129.52926635742188},{"date":"2025-02-28","close":117.68512725830078},{"date":"2025-03-31","close":98.85398864746094},{"date":"2025-04-30","close":91.59813690185547},{"date":"2025-05-30","close":90.06808471679688},{"date":"2025-06-30","close":94.51351928710938},{"date":"2025-07-31","close":96.28594207763672},{"date":"2025-08-29","close":92.95271301269531},{"date":"2025-09-30","close":86.87078857421875},{"date":"2025-10-31","close":89.79553985595703},{"date":"2025-11-28","close":88.86801147460938},{"date":"2025-12-31","close":95.86016082763672},{"date":"2026-01-30","close":103.430908203125},{"date":"2026-02-27","close":112.7249755859375},{"date":"2026-03-31","close":120.06561279296875},{"date":"2026-04-30","close":128.5355987548828},{"date":"2026-05-29","close":127.06999969482422},{"date":"2026-06-30","close":130.61000061035156},{"date":"2026-07-31","close":143.38941955566406},{"date":"2026-08-31","close":160.8800048828125},{"date":"2026-09-04","close":164.44000244140625}],"TJX":[{"date":"2014-01-31","close":24.213027954101562},{"date":"2014-02-28","close":26.007373809814453},{"date":"2014-03-31","close":25.664609909057617},{"date":"2014-04-30","close":24.619403839111328},{"date":"2014-05-30","close":23.10858154296875},{"date":"2014-06-30","close":22.55685806274414},{"date":"2014-07-31","close":22.61627960205078},{"date":"2014-08-29","close":25.380033493041992},{"date":"2014-09-30","close":25.192699432373047},{"date":"2014-10-31","close":26.959632873535156},{"date":"2014-11-28","close":28.24605369567871},{"date":"2014-12-31","close":29.279239654541016},{"date":"2015-01-30","close":28.152135848999023},{"date":"2015-02-27","close":29.381031036376953},{"date":"2015-03-31","close":29.98456573486328},{"date":"2015-04-30","close":27.62603759765625},{"date":"2015-05-29","close":27.644407272338867},{"date":"2015-06-30","close":28.413021087646484},{"date":"2015-07-31","close":29.980308532714844},{"date":"2015-08-31","close":30.285642623901367},{"date":"2015-09-30","close":30.7594051361084},{"date":"2015-10-30","close":31.521705627441406},{"date":"2015-11-30","close":30.494049072265625},{"date":"2015-12-31","close":30.62795066833496},{"date":"2016-01-29","close":30.770477294921875},{"date":"2016-02-29","close":32.10491943359375},{"date":"2016-03-31","close":33.9462890625},{"date":"2016-04-29","close":32.850135803222656},{"date":"2016-05-31","close":33.090728759765625},{"date":"2016-06-30","close":33.57325744628906},{"date":"2016-07-29","close":35.5251350402832},{"date":"2016-08-31","close":33.772178649902344},{"date":"2016-09-30","close":32.61213684082031},{"date":"2016-10-31","close":32.162933349609375},{"date":"2016-11-30","close":34.2862434387207},{"date":"2016-12-30","close":32.8813591003418},{"date":"2017-01-31","close":32.789451599121094},{"date":"2017-02-28","close":34.45329284667969},{"date":"2017-03-31","close":34.729976654052734},{"date":"2017-04-28","close":34.536739349365234},{"date":"2017-05-31","close":33.162593841552734},{"date":"2017-06-30","close":31.82216453552246},{"date":"2017-07-31","close":31.00202751159668},{"date":"2017-08-31","close":32.02128219604492},{"date":"2017-09-29","close":32.65462875366211},{"date":"2017-10-31","close":30.91405487060547},{"date":"2017-11-30","close":33.61473846435547},{"date":"2017-12-29","close":34.01962661743164},{"date":"2018-01-31","close":35.73707962036133},{"date":"2018-02-28","close":36.940162658691406},{"date":"2018-03-29","close":36.43975830078125},{"date":"2018-04-30","close":37.90968704223633},{"date":"2018-05-31","close":40.538307189941406},{"date":"2018-06-29","close":42.7196159362793},{"date":"2018-07-31","close":43.653202056884766},{"date":"2018-08-31","close":49.54914093017578},{"date":"2018-09-28","close":50.472808837890625},{"date":"2018-10-31","close":49.508583068847656},{"date":"2018-11-30","close":44.18093490600586},{"date":"2018-12-31","close":40.46376419067383},{"date":"2019-01-31","close":44.97682189941406},{"date":"2019-02-28","close":46.57026290893555},{"date":"2019-03-29","close":48.31358337402344},{"date":"2019-04-30","close":49.82991027832031},{"date":"2019-05-31","close":45.86289978027344},{"date":"2019-06-28","close":48.22489929199219},{"date":"2019-07-31","close":49.756996154785156},{"date":"2019-08-30","close":50.34718704223633},{"date":"2019-09-30","close":51.05244064331055},{"date":"2019-10-31","close":52.801815032958984},{"date":"2019-11-29","close":56.21053695678711},{"date":"2019-12-31","close":56.14616775512695},{"date":"2020-01-31","close":54.28873062133789},{"date":"2020-02-28","close":55.1907958984375},{"date":"2020-03-31","close":44.12495803833008},{"date":"2020-04-30","close":45.269378662109375},{"date":"2020-05-29","close":48.69341278076172},{"date":"2020-06-30","close":46.662986755371094},{"date":"2020-07-31","close":47.98276901245117},{"date":"2020-08-31","close":50.56695556640625},{"date":"2020-09-30","close":51.36066436767578},{"date":"2020-10-30","close":46.884483337402344},{"date":"2020-11-30","close":58.614845275878906},{"date":"2020-12-31","close":63.026424407958984},{"date":"2021-01-29","close":59.10399627685547},{"date":"2021-02-26","close":61.13405227661133},{"date":"2021-03-31","close":61.28227233886719},{"date":"2021-04-30","close":65.775390625},{"date":"2021-05-28","close":62.796714782714844},{"date":"2021-06-30","close":62.6851692199707},{"date":"2021-07-30","close":63.977535247802734},{"date":"2021-08-31","close":67.85994720458984},{"date":"2021-09-30","close":61.57040023803711},{"date":"2021-10-29","close":61.113136291503906},{"date":"2021-11-30","close":65.0036392211914},{"date":"2021-12-31","close":71.1106185913086},{"date":"2022-01-31","close":67.41083526611328},{"date":"2022-02-28","close":62.142059326171875},{"date":"2022-03-31","close":56.95259475708008},{"date":"2022-04-29","close":57.610687255859375},{"date":"2022-05-31","close":60.07892608642578},{"date":"2022-06-30","close":52.782875061035156},{"date":"2022-07-29","close":57.801265716552734},{"date":"2022-08-31","close":59.204471588134766},{"date":"2022-09-30","close":58.98606872558594},{"date":"2022-10-31","close":68.46257781982422},{"date":"2022-11-30","close":76.32646179199219},{"date":"2022-12-30","close":75.89739227294922},{"date":"2023-01-31","close":78.05229187011719},{"date":"2023-02-28","close":73.30773162841797},{"date":"2023-03-31","close":74.99210357666016},{"date":"2023-04-28","close":75.43232727050781},{"date":"2023-05-31","close":73.80229187011719},{"date":"2023-06-30","close":81.49103546142578},{"date":"2023-07-31","close":83.16333770751953},{"date":"2023-08-31","close":89.22500610351562},{"date":"2023-09-29","close":85.75170135498047},{"date":"2023-10-31","close":84.97021484375},{"date":"2023-11-30","close":85.32183074951172},{"date":"2023-12-29","close":90.84144592285156},{"date":"2024-01-31","close":91.90664672851562},{"date":"2024-02-29","close":96.33024597167969},{"date":"2024-03-28","close":98.54563903808594},{"date":"2024-04-30","close":91.42337036132812},{"date":"2024-05-31","close":100.55876159667969},{"date":"2024-06-28","close":107.38623046875},{"date":"2024-07-31","close":110.2342529296875},{"date":"2024-08-30","close":114.7740707397461},{"date":"2024-09-30","close":115.038330078125},{"date":"2024-10-31","close":110.62432861328125},{"date":"2024-11-29","close":123.39688873291016},{"date":"2024-12-31","close":118.60592651367188},{"date":"2025-01-31","close":122.51329803466797},{"date":"2025-02-28","close":122.85417175292969},{"date":"2025-03-31","close":119.93937683105469},{"date":"2025-04-30","close":126.71428680419922},{"date":"2025-05-30","close":125.367431640625},{"date":"2025-06-30","close":121.99859619140625},{"date":"2025-07-31","close":123.02603912353516},{"date":"2025-08-29","close":135.38925170898438},{"date":"2025-09-30","close":143.2483673095703},{"date":"2025-10-31","close":138.8876953125},{"date":"2025-11-28","close":150.99713134765625},{"date":"2025-12-31","close":152.67686462402344},{"date":"2026-01-30","close":148.8999481201172},{"date":"2026-02-27","close":161.13223266601562},{"date":"2026-03-31","close":159.1786346435547},{"date":"2026-04-30","close":156.23826599121094},{"date":"2026-05-29","close":154.75},{"date":"2026-06-30","close":151.5},{"date":"2026-07-31","close":156.84512329101562},{"date":"2026-08-31","close":133.91000366210938},{"date":"2026-09-04","close":132.0800018310547}],"TKO":[{"date":"2014-01-31","close":19.57892608642578},{"date":"2014-02-28","close":18.551006317138672},{"date":"2014-03-31","close":23.46904182434082},{"date":"2014-04-30","close":15.846485137939453},{"date":"2014-05-30","close":9.16657829284668},{"date":"2014-06-30","close":9.799040794372559},{"date":"2014-07-31","close":10.250799179077148},{"date":"2014-08-29","close":11.94283676147461},{"date":"2014-09-30","close":11.403210639953613},{"date":"2014-10-31","close":10.227282524108887},{"date":"2014-11-28","close":9.531660079956055},{"date":"2014-12-31","close":10.32666015625},{"date":"2015-01-30","close":10.13419246673584},{"date":"2015-02-27","close":13.757722854614258},{"date":"2015-03-31","close":11.808993339538574},{"date":"2015-04-30","close":11.311686515808105},{"date":"2015-05-29","close":12.053439140319824},{"date":"2015-06-30","close":14.013108253479004},{"date":"2015-07-31","close":16.62039566040039},{"date":"2015-08-31","close":17.03653907775879},{"date":"2015-09-30","close":14.441459655761719},{"date":"2015-10-30","close":15.23617172241211},{"date":"2015-11-30","close":14.518365859985352},{"date":"2015-12-31","close":15.358763694763184},{"date":"2016-01-29","close":15.41042423248291},{"date":"2016-02-29","close":14.394536972045898},{"date":"2016-03-31","close":15.308894157409668},{"date":"2016-04-29","close":14.42468547821045},{"date":"2016-05-31","close":15.230880737304688},{"date":"2016-06-30","close":16.06867218017578},{"date":"2016-07-29","close":17.23824691772461},{"date":"2016-08-31","close":18.128528594970703},{"date":"2016-09-30","close":18.703227996826172},{"date":"2016-10-31","close":15.524564743041992},{"date":"2016-11-30","close":16.490455627441406},{"date":"2016-12-30","close":16.254653930664062},{"date":"2017-01-31","close":17.29707145690918},{"date":"2017-02-28","close":18.533838272094727},{"date":"2017-03-31","close":19.7462158203125},{"date":"2017-04-28","close":19.044172286987305},{"date":"2017-05-31","close":18.137723922729492},{"date":"2017-06-30","close":18.207374572753906},{"date":"2017-07-31","close":18.91349983215332},{"date":"2017-08-31","close":19.485553741455078},{"date":"2017-09-29","close":21.164897918701172},{"date":"2017-10-31","close":23.843082427978516},{"date":"2017-11-30","close":25.604576110839844},{"date":"2017-12-29","close":27.586746215820312},{"date":"2018-01-31","close":31.88983726501465},{"date":"2018-02-28","close":34.415771484375},{"date":"2018-03-29","close":32.58991622924805},{"date":"2018-04-30","close":36.010902404785156},{"date":"2018-05-31","close":52.39185333251953},{"date":"2018-06-29","close":66.03225708007812},{"date":"2018-07-31","close":71.73596954345703},{"date":"2018-08-31","close":79.2623291015625},{"date":"2018-09-28","close":87.83601379394531},{"date":"2018-10-31","close":65.91561126708984},{"date":"2018-11-30","close":67.15962982177734},{"date":"2018-12-31","close":67.96004486083984},{"date":"2019-01-31","close":74.89065551757812},{"date":"2019-02-28","close":76.12760162353516},{"date":"2019-03-29","close":79.03729248046875},{"date":"2019-04-30","close":76.36869812011719},{"date":"2019-05-31","close":66.24996948242188},{"date":"2019-06-28","close":65.87554931640625},{"date":"2019-07-31","close":66.39558410644531},{"date":"2019-08-30","close":65.16400146484375},{"date":"2019-09-30","close":65.01703643798828},{"date":"2019-10-31","close":51.20948791503906},{"date":"2019-11-29","close":56.67402648925781},{"date":"2019-12-31","close":59.39174270629883},{"date":"2020-01-31","close":44.75209045410156},{"date":"2020-02-28","close":42.82027816772461},{"date":"2020-03-31","close":31.16118812561035},{"date":"2020-04-30","close":40.84109878540039},{"date":"2020-05-29","close":42.494205474853516},{"date":"2020-06-30","close":40.013614654541016},{"date":"2020-07-31","close":42.923683166503906},{"date":"2020-08-31","close":40.584564208984375},{"date":"2020-09-30","close":37.37763214111328},{"date":"2020-10-30","close":33.58168029785156},{"date":"2020-11-30","close":39.751251220703125},{"date":"2020-12-31","close":44.499114990234375},{"date":"2021-01-29","close":52.16722106933594},{"date":"2021-02-26","close":45.749351501464844},{"date":"2021-03-31","close":50.35386657714844},{"date":"2021-04-30","close":51.14268112182617},{"date":"2021-05-28","close":51.82012939453125},{"date":"2021-06-30","close":53.82582473754883},{"date":"2021-07-30","close":45.91326904296875},{"date":"2021-08-31","close":48.451602935791016},{"date":"2021-09-30","close":52.42679977416992},{"date":"2021-10-29","close":56.927703857421875},{"date":"2021-11-30","close":45.99692153930664},{"date":"2021-12-31","close":46.093231201171875},{"date":"2022-01-31","close":46.65373992919922},{"date":"2022-02-28","close":55.36045455932617},{"date":"2022-03-31","close":58.45513153076172},{"date":"2022-04-29","close":54.6635856628418},{"date":"2022-05-31","close":62.50878143310547},{"date":"2022-06-30","close":58.61209487915039},{"date":"2022-07-29","close":65.00886535644531},{"date":"2022-08-31","close":63.78954315185547},{"date":"2022-09-30","close":65.93140411376953},{"date":"2022-10-31","close":74.12467956542969},{"date":"2022-11-30","close":75.05488586425781},{"date":"2022-12-30","close":64.48602294921875},{"date":"2023-01-31","close":79.63817596435547},{"date":"2023-02-28","close":79.05467987060547},{"date":"2023-03-31","close":86.01603698730469},{"date":"2023-04-28","close":101.01181030273438},{"date":"2023-05-31","close":95.49797058105469},{"date":"2023-06-30","close":102.35820007324219},{"date":"2023-07-31","close":99.0837173461914},{"date":"2023-08-31","close":91.10983276367188},{"date":"2023-09-29","close":82.35906982421875},{"date":"2023-10-31","close":80.3211669921875},{"date":"2023-11-30","close":75.76524353027344},{"date":"2023-12-29","close":79.92925262451172},{"date":"2024-01-31","close":81.99656677246094},{"date":"2024-02-29","close":82.03575134277344},{"date":"2024-03-28","close":84.66151428222656},{"date":"2024-04-30","close":92.7543716430664},{"date":"2024-05-31","close":106.86299896240234},{"date":"2024-06-28","close":105.80484771728516},{"date":"2024-07-31","close":107.13733673095703},{"date":"2024-08-30","close":115.83766174316406},{"date":"2024-09-30","close":121.20675659179688},{"date":"2024-10-31","close":114.40718841552734},{"date":"2024-11-29","close":135.16844177246094},{"date":"2024-12-31","close":139.23443603515625},{"date":"2025-01-31","close":152.0693817138672},{"date":"2025-02-28","close":147.59182739257812},{"date":"2025-03-31","close":150.12294006347656},{"date":"2025-04-30","close":160.0453643798828},{"date":"2025-05-30","close":155.0350341796875},{"date":"2025-06-30","close":179.16586303710938},{"date":"2025-07-31","close":165.43917846679688},{"date":"2025-08-29","close":186.65940856933594},{"date":"2025-09-30","close":199.6190948486328},{"date":"2025-10-31","close":186.2162628173828},{"date":"2025-11-28","close":191.6426239013672},{"date":"2025-12-31","close":207.35350036621094},{"date":"2026-01-30","close":200.9840850830078},{"date":"2026-02-27","close":222.10633850097656},{"date":"2026-03-31","close":200.86663818359375},{"date":"2026-04-30","close":185.36708068847656},{"date":"2026-05-29","close":204.38291931152344},{"date":"2026-06-30","close":201.30999755859375},{"date":"2026-07-31","close":181.80999755859375},{"date":"2026-08-31","close":182.61000061035156},{"date":"2026-09-04","close":186.00999450683594}],"TMO":[{"date":"2014-01-31","close":110.60962677001953},{"date":"2014-02-28","close":119.63977813720703},{"date":"2014-03-31","close":115.64610290527344},{"date":"2014-04-30","close":109.64451599121094},{"date":"2014-05-30","close":112.44334411621094},{"date":"2014-06-30","close":113.63351440429688},{"date":"2014-07-31","close":117.00396728515625},{"date":"2014-08-29","close":115.76171112060547},{"date":"2014-09-30","close":117.33893585205078},{"date":"2014-10-31","close":113.35696411132812},{"date":"2014-11-28","close":124.65702056884766},{"date":"2014-12-31","close":120.94281005859375},{"date":"2015-01-30","close":120.86556243896484},{"date":"2015-02-27","close":125.4893569946289},{"date":"2015-03-31","close":129.83103942871094},{"date":"2015-04-30","close":121.4616470336914},{"date":"2015-05-29","close":125.27909088134766},{"date":"2015-06-30","close":125.54937744140625},{"date":"2015-07-31","close":135.00234985351562},{"date":"2015-08-31","close":121.3018569946289},{"date":"2015-09-30","close":118.45772552490234},{"date":"2015-10-30","close":126.69202423095703},{"date":"2015-11-30","close":134.07382202148438},{"date":"2015-12-31","close":137.56874084472656},{"date":"2016-01-29","close":128.07421875},{"date":"2016-02-29","close":125.29080200195312},{"date":"2016-03-31","close":137.4660186767578},{"date":"2016-04-29","close":140.0485382080078},{"date":"2016-05-31","close":147.34950256347656},{"date":"2016-06-30","close":143.59814453125},{"date":"2016-07-29","close":154.36611938476562},{"date":"2016-08-31","close":147.90342712402344},{"date":"2016-09-30","close":154.7384490966797},{"date":"2016-10-31","close":143.0353240966797},{"date":"2016-11-30","close":136.3033447265625},{"date":"2016-12-30","close":137.4084014892578},{"date":"2017-01-31","close":148.40301513671875},{"date":"2017-02-28","close":153.55458068847656},{"date":"2017-03-31","close":149.7222900390625},{"date":"2017-04-28","close":161.1562042236328},{"date":"2017-05-31","close":168.42782592773438},{"date":"2017-06-30","close":170.2127227783203},{"date":"2017-07-31","close":171.246826171875},{"date":"2017-08-31","close":182.57351684570312},{"date":"2017-09-29","close":184.7279510498047},{"date":"2017-10-31","close":189.24850463867188},{"date":"2017-11-30","close":188.20387268066406},{"date":"2017-12-29","close":185.5373077392578},{"date":"2018-01-31","close":218.9843292236328},{"date":"2018-02-28","close":203.8095703125},{"date":"2018-03-29","close":201.8976287841797},{"date":"2018-04-30","close":205.70159912109375},{"date":"2018-05-31","close":203.6676025390625},{"date":"2018-06-29","close":202.7218780517578},{"date":"2018-07-31","close":229.52764892578125},{"date":"2018-08-31","close":234.0001678466797},{"date":"2018-09-28","close":239.0404815673828},{"date":"2018-10-31","close":228.82582092285156},{"date":"2018-11-30","close":244.39756774902344},{"date":"2018-12-31","close":219.3238525390625},{"date":"2019-01-31","close":240.76718139648438},{"date":"2019-02-28","close":254.3896942138672},{"date":"2019-03-29","close":268.45428466796875},{"date":"2019-04-30","close":272.1126708984375},{"date":"2019-05-31","close":261.8440246582031},{"date":"2019-06-28","close":288.2224426269531},{"date":"2019-07-31","close":272.51983642578125},{"date":"2019-08-30","close":281.7253723144531},{"date":"2019-09-30","close":286.03985595703125},{"date":"2019-10-31","close":296.5574645996094},{"date":"2019-11-29","close":308.3125915527344},{"date":"2019-12-31","close":319.22576904296875},{"date":"2020-01-31","close":307.74859619140625},{"date":"2020-02-28","close":285.74761962890625},{"date":"2020-03-31","close":278.88848876953125},{"date":"2020-04-30","close":329.1199645996094},{"date":"2020-05-29","close":343.3888854980469},{"date":"2020-06-30","close":356.55352783203125},{"date":"2020-07-31","close":407.33929443359375},{"date":"2020-08-31","close":422.1293029785156},{"date":"2020-09-30","close":434.6907958984375},{"date":"2020-10-30","close":465.8020935058594},{"date":"2020-11-30","close":457.78802490234375},{"date":"2020-12-31","close":458.7897644042969},{"date":"2021-01-29","close":502.0506591796875},{"date":"2021-02-26","close":443.3253173828125},{"date":"2021-03-31","close":449.7904357910156},{"date":"2021-04-30","close":463.4405517578125},{"date":"2021-05-28","close":462.7210388183594},{"date":"2021-06-30","close":497.46417236328125},{"date":"2021-07-30","close":532.5105590820312},{"date":"2021-08-31","close":547.2431030273438},{"date":"2021-09-30","close":563.6578369140625},{"date":"2021-10-29","close":624.5687255859375},{"date":"2021-11-30","close":624.3319091796875},{"date":"2021-12-31","close":658.5448608398438},{"date":"2022-01-31","close":573.7247314453125},{"date":"2022-02-28","close":536.9107666015625},{"date":"2022-03-31","close":583.2793579101562},{"date":"2022-04-29","close":546.0202026367188},{"date":"2022-05-31","close":560.4874877929688},{"date":"2022-06-30","close":536.815185546875},{"date":"2022-07-29","close":591.2891235351562},{"date":"2022-08-31","close":538.8308715820312},{"date":"2022-09-30","close":501.42333984375},{"date":"2022-10-31","close":508.1261291503906},{"date":"2022-11-30","close":553.850341796875},{"date":"2022-12-30","close":544.7147216796875},{"date":"2023-01-31","close":564.1416625976562},{"date":"2023-02-28","close":535.8815307617188},{"date":"2023-03-31","close":570.4847412109375},{"date":"2023-04-28","close":549.2340698242188},{"date":"2023-05-31","close":503.2681579589844},{"date":"2023-06-30","close":516.7664184570312},{"date":"2023-07-31","close":543.4192504882812},{"date":"2023-08-31","close":551.7786254882812},{"date":"2023-09-29","close":501.6787109375},{"date":"2023-10-31","close":440.8235778808594},{"date":"2023-11-30","close":491.36114501953125},{"date":"2023-12-29","close":526.435546875},{"date":"2024-01-31","close":534.5585327148438},{"date":"2024-02-29","close":565.5025634765625},{"date":"2024-03-28","close":576.8212890625},{"date":"2024-04-30","close":564.4254760742188},{"date":"2024-05-31","close":563.6910400390625},{"date":"2024-06-28","close":549.1982421875},{"date":"2024-07-31","close":609.1234741210938},{"date":"2024-08-30","close":610.841552734375},{"date":"2024-09-30","close":614.7078857421875},{"date":"2024-10-31","close":542.9088745117188},{"date":"2024-11-29","close":526.3231201171875},{"date":"2024-12-31","close":517.3661499023438},{"date":"2025-01-31","close":594.4594116210938},{"date":"2025-02-28","close":526.0480346679688},{"date":"2025-03-31","close":495.2792053222656},{"date":"2025-04-30","close":426.9991455078125},{"date":"2025-05-30","close":400.9412841796875},{"date":"2025-06-30","close":403.9872131347656},{"date":"2025-07-31","close":465.981201171875},{"date":"2025-08-29","close":490.9302673339844},{"date":"2025-09-30","close":483.6920166015625},{"date":"2025-10-31","close":565.8365478515625},{"date":"2025-11-28","close":589.2123413085938},{"date":"2025-12-31","close":578.2980346679688},{"date":"2026-01-30","close":577.459716796875},{"date":"2026-02-27","close":520.073974609375},{"date":"2026-03-31","close":491.03778076171875},{"date":"2026-04-30","close":478.4803466796875},{"date":"2026-05-29","close":492.0168151855469},{"date":"2026-06-30","close":501.3599853515625},{"date":"2026-07-31","close":574.2999877929688},{"date":"2026-08-31","close":617.0999755859375},{"date":"2026-09-04","close":613.780029296875}],"TMUS":[{"date":"2014-01-31","close":29.23390769958496},{"date":"2014-02-28","close":29.166967391967773},{"date":"2014-03-31","close":31.586389541625977},{"date":"2014-04-30","close":28.009851455688477},{"date":"2014-05-30","close":32.82957458496094},{"date":"2014-06-30","close":32.150604248046875},{"date":"2014-07-31","close":31.50032615661621},{"date":"2014-08-29","close":28.765323638916016},{"date":"2014-09-30","close":27.608211517333984},{"date":"2014-10-31","close":27.914222717285156},{"date":"2014-11-28","close":27.914222717285156},{"date":"2014-12-31","close":25.76255989074707},{"date":"2015-01-30","close":28.86095428466797},{"date":"2015-02-27","close":31.586389541625977},{"date":"2015-03-31","close":30.304956436157227},{"date":"2015-04-30","close":32.55224609375},{"date":"2015-05-29","close":37.18070983886719},{"date":"2015-06-30","close":37.075523376464844},{"date":"2015-07-31","close":38.882911682128906},{"date":"2015-08-31","close":37.87880325317383},{"date":"2015-09-30","close":38.070064544677734},{"date":"2015-10-30","close":36.23398208618164},{"date":"2015-11-30","close":33.94843673706055},{"date":"2015-12-31","close":37.410221099853516},{"date":"2016-01-29","close":38.39520263671875},{"date":"2016-02-29","close":35.47850799560547},{"date":"2016-03-31","close":36.626060485839844},{"date":"2016-04-29","close":37.56322479248047},{"date":"2016-05-31","close":40.89112854003906},{"date":"2016-06-30","close":41.37884521484375},{"date":"2016-07-29","close":44.31466293334961},{"date":"2016-08-31","close":44.31466293334961},{"date":"2016-09-30","close":44.67805480957031},{"date":"2016-10-31","close":47.55650329589844},{"date":"2016-11-30","close":51.840694427490234},{"date":"2016-12-30","close":54.996463775634766},{"date":"2017-01-31","close":59.54842758178711},{"date":"2017-02-28","close":59.79706573486328},{"date":"2017-03-31","close":61.767032623291016},{"date":"2017-04-28","close":64.32989501953125},{"date":"2017-05-31","close":64.47335052490234},{"date":"2017-06-30","close":57.97053909301758},{"date":"2017-07-31","close":58.965087890625},{"date":"2017-08-31","close":61.88178253173828},{"date":"2017-09-29","close":58.965087890625},{"date":"2017-10-31","close":57.15769577026367},{"date":"2017-11-30","close":58.400875091552734},{"date":"2017-12-29","close":60.734230041503906},{"date":"2018-01-31","close":62.254737854003906},{"date":"2018-02-28","close":57.96097946166992},{"date":"2018-03-29","close":58.372188568115234},{"date":"2018-04-30","close":57.865352630615234},{"date":"2018-05-31","close":53.26557922363281},{"date":"2018-06-29","close":57.13856506347656},{"date":"2018-07-31","close":57.37764358520508},{"date":"2018-08-31","close":63.15364456176758},{"date":"2018-09-28","close":67.11271667480469},{"date":"2018-10-31","close":65.553955078125},{"date":"2018-11-30","close":65.45832824707031},{"date":"2018-12-31","close":60.82986068725586},{"date":"2019-01-31","close":66.57719421386719},{"date":"2019-02-28","close":69.05399322509766},{"date":"2019-03-29","close":66.07991027832031},{"date":"2019-04-30","close":69.7999038696289},{"date":"2019-05-31","close":70.23023223876953},{"date":"2019-06-28","close":70.89965057373047},{"date":"2019-07-31","close":76.24532318115234},{"date":"2019-08-30","close":74.63875579833984},{"date":"2019-09-30","close":75.32726287841797},{"date":"2019-10-31","close":79.0472640991211},{"date":"2019-11-29","close":75.11689758300781},{"date":"2019-12-31","close":74.9925765991211},{"date":"2020-01-31","close":75.72891998291016},{"date":"2020-02-28","close":86.219482421875},{"date":"2020-03-31","close":80.23306274414062},{"date":"2020-04-30","close":83.96260833740234},{"date":"2020-05-29","close":95.66765594482422},{"date":"2020-06-30","close":99.59801483154297},{"date":"2020-07-31","close":102.68685913085938},{"date":"2020-08-31","close":111.58039093017578},{"date":"2020-09-30","close":109.36180114746094},{"date":"2020-10-30","close":104.78114318847656},{"date":"2020-11-30","close":127.1297378540039},{"date":"2020-12-31","close":128.95626831054688},{"date":"2021-01-29","close":120.56954956054688},{"date":"2021-02-26","close":114.72659301757812},{"date":"2021-03-31","close":119.81407928466797},{"date":"2021-04-30","close":126.3551254272461},{"date":"2021-05-28","close":135.26780700683594},{"date":"2021-06-30","close":138.50006103515625},{"date":"2021-07-30","close":137.72543334960938},{"date":"2021-08-31","close":131.03140258789062},{"date":"2021-09-30","close":122.17613220214844},{"date":"2021-10-29","close":110.00249481201172},{"date":"2021-11-30","close":104.0543441772461},{"date":"2021-12-31","close":110.91098022460938},{"date":"2022-01-31","close":103.44232177734375},{"date":"2022-02-28","close":117.82498168945312},{"date":"2022-03-31","close":122.74034118652344},{"date":"2022-04-29","close":117.75804138183594},{"date":"2022-05-31","close":127.46441650390625},{"date":"2022-06-30","close":128.6597900390625},{"date":"2022-07-29","close":136.80743408203125},{"date":"2022-08-31","close":137.66806030273438},{"date":"2022-09-30","close":128.30596923828125},{"date":"2022-10-31","close":144.93592834472656},{"date":"2022-11-30","close":144.84030151367188},{"date":"2022-12-30","close":133.88116455078125},{"date":"2023-01-31","close":142.78427124023438},{"date":"2023-02-28","close":135.96585083007812},{"date":"2023-03-31","close":138.5096435546875},{"date":"2023-04-28","close":137.61070251464844},{"date":"2023-05-31","close":131.2513427734375},{"date":"2023-06-30","close":132.82923889160156},{"date":"2023-07-31","close":131.7486114501953},{"date":"2023-08-31","close":130.2950439453125},{"date":"2023-09-29","close":133.92898559570312},{"date":"2023-10-31","close":137.57244873046875},{"date":"2023-11-30","close":144.50250244140625},{"date":"2023-12-29","close":153.99192810058594},{"date":"2024-01-31","close":154.85635375976562},{"date":"2024-02-29","close":157.4693603515625},{"date":"2024-03-28","close":157.3922576904297},{"date":"2024-04-30","close":158.30831909179688},{"date":"2024-05-31","close":169.35797119140625},{"date":"2024-06-28","close":170.53887939453125},{"date":"2024-07-31","close":176.44357299804688},{"date":"2024-08-30","close":192.984130859375},{"date":"2024-09-30","close":200.40362548828125},{"date":"2024-10-31","close":216.71868896484375},{"date":"2024-11-29","close":240.67709350585938},{"date":"2024-12-31","close":215.13182067871094},{"date":"2025-01-31","close":227.06137084960938},{"date":"2025-02-28","close":263.72857666015625},{"date":"2025-03-31","close":260.8144836425781},{"date":"2025-04-30","close":241.49127197265625},{"date":"2025-05-30","close":237.720458984375},{"date":"2025-06-30","close":233.85333251953125},{"date":"2025-07-31","close":234.0005340576172},{"date":"2025-08-29","close":248.20111083984375},{"date":"2025-09-30","close":235.78070068359375},{"date":"2025-10-31","close":206.89170837402344},{"date":"2025-11-28","close":206.8872833251953},{"date":"2025-12-31","close":200.9779052734375},{"date":"2026-01-30","close":195.20712280273438},{"date":"2026-02-27","close":215.91845703125},{"date":"2026-03-31","close":208.8965606689453},{"date":"2026-04-30","close":194.44497680664062},{"date":"2026-05-29","close":187.52999877929688},{"date":"2026-06-30","close":167.72999572753906},{"date":"2026-07-31","close":171.71893310546875},{"date":"2026-08-31","close":180.44000244140625},{"date":"2026-09-04","close":181.52000427246094}],"TPL":[{"date":"2014-01-31","close":9.873332023620605},{"date":"2014-02-28","close":13.2953462600708},{"date":"2014-03-31","close":12.675538063049316},{"date":"2014-04-30","close":12.871294975280762},{"date":"2014-05-30","close":16.14931297302246},{"date":"2014-06-30","close":15.671656608581543},{"date":"2014-07-31","close":16.63675880432129},{"date":"2014-08-29","close":19.63092613220215},{"date":"2014-09-30","close":18.836135864257812},{"date":"2014-10-31","close":15.979005813598633},{"date":"2014-11-28","close":14.45695972442627},{"date":"2014-12-31","close":11.549907684326172},{"date":"2015-01-30","close":11.310100555419922},{"date":"2015-02-27","close":13.612249374389648},{"date":"2015-03-31","close":14.20683479309082},{"date":"2015-04-30","close":14.786478996276855},{"date":"2015-05-29","close":14.753134727478027},{"date":"2015-06-30","close":14.759017944335938},{"date":"2015-07-31","close":12.824889183044434},{"date":"2015-08-31","close":11.648913383483887},{"date":"2015-09-30","close":13.75566577911377},{"date":"2015-10-30","close":14.690363883972168},{"date":"2015-11-30","close":14.731558799743652},{"date":"2015-12-31","close":12.840582847595215},{"date":"2016-01-29","close":11.956884384155273},{"date":"2016-02-29","close":13.338826179504395},{"date":"2016-03-31","close":14.301117897033691},{"date":"2016-04-29","close":14.889830589294434},{"date":"2016-05-31","close":16.708066940307617},{"date":"2016-06-30","close":16.575382232666016},{"date":"2016-07-29","close":15.725234985351562},{"date":"2016-08-31","close":17.36655616760254},{"date":"2016-09-30","close":23.522005081176758},{"date":"2016-10-31","close":26.072439193725586},{"date":"2016-11-30","close":29.220430374145508},{"date":"2016-12-30","close":29.167362213134766},{"date":"2017-01-31","close":31.206741333007812},{"date":"2017-02-28","close":29.338367462158203},{"date":"2017-03-31","close":27.618877410888672},{"date":"2017-04-28","close":30.32004165649414},{"date":"2017-05-31","close":27.974287033081055},{"date":"2017-06-30","close":29.004016876220703},{"date":"2017-07-31","close":32.778350830078125},{"date":"2017-08-31","close":39.88570785522461},{"date":"2017-09-29","close":39.89558029174805},{"date":"2017-10-31","close":40.20360565185547},{"date":"2017-11-30","close":40.25690841674805},{"date":"2017-12-29","close":44.09443664550781},{"date":"2018-01-31","close":53.02134323120117},{"date":"2018-02-28","close":53.22174072265625},{"date":"2018-03-29","close":50.28483963012695},{"date":"2018-04-30","close":54.21076583862305},{"date":"2018-05-31","close":70.31040954589844},{"date":"2018-06-29","close":69.18119049072266},{"date":"2018-07-31","close":73.63143157958984},{"date":"2018-08-31","close":83.03634643554688},{"date":"2018-09-28","close":85.81712341308594},{"date":"2018-10-31","close":75.625244140625},{"date":"2018-11-30","close":57.62431716918945},{"date":"2018-12-31","close":53.88740921020508},{"date":"2019-01-31","close":69.18717193603516},{"date":"2019-02-28","close":73.983642578125},{"date":"2019-03-29","close":77.61256408691406},{"date":"2019-04-30","close":80.49073028564453},{"date":"2019-05-31","close":73.93682098388672},{"date":"2019-06-28","close":78.9508285522461},{"date":"2019-07-31","close":79.97510528564453},{"date":"2019-08-30","close":65.73066711425781},{"date":"2019-09-30","close":65.16484832763672},{"date":"2019-10-31","close":57.08507537841797},{"date":"2019-11-29","close":67.7140121459961},{"date":"2019-12-31","close":78.37197875976562},{"date":"2020-01-31","close":75.81281280517578},{"date":"2020-02-28","close":69.80265808105469},{"date":"2020-03-31","close":39.07594680786133},{"date":"2020-04-30","close":58.57640075683594},{"date":"2020-05-29","close":60.297733306884766},{"date":"2020-06-30","close":61.151214599609375},{"date":"2020-07-31","close":54.806678771972656},{"date":"2020-08-31","close":54.16194534301758},{"date":"2020-09-30","close":46.43333435058594},{"date":"2020-10-30","close":46.31509017944336},{"date":"2020-11-30","close":62.71730422973633},{"date":"2020-12-31","close":75.86744689941406},{"date":"2021-01-29","close":86.84999084472656},{"date":"2021-02-26","close":115.21420288085938},{"date":"2021-03-31","close":166.257080078125},{"date":"2021-04-30","close":161.10232543945312},{"date":"2021-05-28","close":151.9988555908203},{"date":"2021-06-30","close":167.64573669433594},{"date":"2021-07-30","close":156.41265869140625},{"date":"2021-08-31","close":142.49481201171875},{"date":"2021-09-30","close":127.00516510009766},{"date":"2021-10-29","close":133.7588653564453},{"date":"2021-11-30","close":126.94316101074219},{"date":"2021-12-31","close":131.44046020507812},{"date":"2022-01-31","close":113.1410903930664},{"date":"2022-02-28","close":125.11087799072266},{"date":"2022-03-31","close":142.6355743408203},{"date":"2022-04-29","close":144.16415405273438},{"date":"2022-05-31","close":165.19802856445312},{"date":"2022-06-30","close":159.14947509765625},{"date":"2022-07-29","close":196.1372833251953},{"date":"2022-08-31","close":196.84425354003906},{"date":"2022-09-30","close":190.38877868652344},{"date":"2022-10-31","close":246.80593872070312},{"date":"2022-11-30","close":277.730224609375},{"date":"2022-12-30","close":251.43463134765625},{"date":"2023-01-31","close":214.06851196289062},{"date":"2023-02-28","close":190.93751525878906},{"date":"2023-03-31","close":182.77198791503906},{"date":"2023-04-28","close":158.77122497558594},{"date":"2023-05-31","close":140.08059692382812},{"date":"2023-06-30","close":141.79087829589844},{"date":"2023-07-31","close":162.2328643798828},{"date":"2023-08-31","close":203.33322143554688},{"date":"2023-09-29","close":196.73184204101562},{"date":"2023-10-31","close":199.14735412597656},{"date":"2023-11-30","close":180.7311553955078},{"date":"2023-12-29","close":169.97561645507812},{"date":"2024-01-31","close":157.96397399902344},{"date":"2024-02-29","close":170.6840362548828},{"date":"2024-03-28","close":188.03065490722656},{"date":"2024-04-30","close":187.31231689453125},{"date":"2024-05-31","close":199.66656494140625},{"date":"2024-06-28","close":239.11204528808594},{"date":"2024-07-31","close":278.93707275390625},{"date":"2024-08-30","close":286.8572082519531},{"date":"2024-09-30","close":292.48382568359375},{"date":"2024-10-31","close":385.4647216796875},{"date":"2024-11-29","close":528.9694213867188},{"date":"2024-12-31","close":365.9822082519531},{"date":"2025-01-31","close":429.2571716308594},{"date":"2025-02-28","close":472.53460693359375},{"date":"2025-03-31","close":438.9551086425781},{"date":"2025-04-30","close":426.98895263671875},{"date":"2025-05-30","close":369.06634521484375},{"date":"2025-06-30","close":350.47418212890625},{"date":"2025-07-31","close":321.1924743652344},{"date":"2025-08-29","close":309.6968078613281},{"date":"2025-09-30","close":310.2817077636719},{"date":"2025-10-31","close":313.5186767578125},{"date":"2025-11-28","close":287.2342529296875},{"date":"2025-12-31","close":286.89129638671875},{"date":"2026-01-30","close":347.9613342285156},{"date":"2026-02-27","close":523.6900024414062},{"date":"2026-03-31","close":474.55999755859375},{"date":"2026-04-30","close":443.6700134277344},{"date":"2026-05-29","close":393},{"date":"2026-06-30","close":437.6400146484375},{"date":"2026-07-31","close":401.9347229003906},{"date":"2026-08-31","close":373.739990234375},{"date":"2026-09-04","close":362.4200134277344}],"TPR":[{"date":"2014-01-31","close":33.24493408203125},{"date":"2014-02-28","close":33.88359832763672},{"date":"2014-03-31","close":34.71604919433594},{"date":"2014-04-30","close":31.21367835998535},{"date":"2014-05-30","close":28.45932960510254},{"date":"2014-06-30","close":24.10321617126465},{"date":"2014-07-31","close":24.36406898498535},{"date":"2014-08-29","close":25.964365005493164},{"date":"2014-09-30","close":25.33404541015625},{"date":"2014-10-31","close":24.458974838256836},{"date":"2014-11-28","close":26.408302307128906},{"date":"2014-12-31","close":26.98048210144043},{"date":"2015-01-30","close":26.714696884155273},{"date":"2015-02-27","close":31.283273696899414},{"date":"2015-03-31","close":29.998151779174805},{"date":"2015-04-30","close":27.66665267944336},{"date":"2015-05-29","close":25.610300064086914},{"date":"2015-06-30","close":25.2985897064209},{"date":"2015-07-31","close":22.806007385253906},{"date":"2015-08-31","close":22.111602783203125},{"date":"2015-09-30","close":21.389331817626953},{"date":"2015-10-30","close":23.067646026611328},{"date":"2015-11-30","close":23.489078521728516},{"date":"2015-12-31","close":24.460735321044922},{"date":"2016-01-29","close":27.68928337097168},{"date":"2016-02-29","close":29.10177993774414},{"date":"2016-03-31","close":30.220945358276367},{"date":"2016-04-29","close":30.356651306152344},{"date":"2016-05-31","close":29.71587562561035},{"date":"2016-06-30","close":30.97654151916504},{"date":"2016-07-29","close":32.7785530090332},{"date":"2016-08-31","close":29.030054092407227},{"date":"2016-09-30","close":28.044307708740234},{"date":"2016-10-31","close":27.53035545349121},{"date":"2016-11-30","close":27.913909912109375},{"date":"2016-12-30","close":27.104990005493164},{"date":"2017-01-31","close":28.90837860107422},{"date":"2017-02-28","close":29.481117248535156},{"date":"2017-03-31","close":32.277305603027344},{"date":"2017-04-28","close":30.76223373413086},{"date":"2017-05-31","close":36.08841323852539},{"date":"2017-06-30","close":37.24161911010742},{"date":"2017-07-31","close":37.08427429199219},{"date":"2017-08-31","close":32.80471420288086},{"date":"2017-09-29","close":31.94770050048828},{"date":"2017-10-31","close":32.4791145324707},{"date":"2017-11-30","close":33.06602096557617},{"date":"2017-12-29","close":35.36720275878906},{"date":"2018-01-31","close":37.614139556884766},{"date":"2018-02-28","close":40.70866012573242},{"date":"2018-03-29","close":42.35042190551758},{"date":"2018-04-30","close":43.284202575683594},{"date":"2018-05-31","close":35.194061279296875},{"date":"2018-06-29","close":37.88090896606445},{"date":"2018-07-31","close":38.213417053222656},{"date":"2018-08-31","close":41.108604431152344},{"date":"2018-09-28","close":41.043087005615234},{"date":"2018-10-31","close":34.54412841796875},{"date":"2018-11-30","close":31.784515380859375},{"date":"2018-12-31","close":27.801145553588867},{"date":"2019-01-31","close":31.886890411376953},{"date":"2019-02-28","close":28.781396865844727},{"date":"2019-03-29","close":27.027881622314453},{"date":"2019-04-30","close":26.844865798950195},{"date":"2019-05-31","close":23.75857925415039},{"date":"2019-06-28","close":26.694713592529297},{"date":"2019-07-31","close":26.021663665771484},{"date":"2019-08-30","close":17.373016357421875},{"date":"2019-09-30","close":22.26628875732422},{"date":"2019-10-31","close":22.103885650634766},{"date":"2019-11-29","close":22.984281539916992},{"date":"2019-12-31","close":23.361835479736328},{"date":"2020-01-31","close":22.32238006591797},{"date":"2020-02-28","close":20.31275749206543},{"date":"2020-03-31","close":11.37552547454834},{"date":"2020-04-30","close":13.070874214172363},{"date":"2020-05-29","close":11.946496963500977},{"date":"2020-06-30","close":11.665403366088867},{"date":"2020-07-31","close":11.735676765441895},{"date":"2020-08-31","close":12.939112663269043},{"date":"2020-09-30","close":13.729689598083496},{"date":"2020-10-30","close":19.527250289916992},{"date":"2020-11-30","close":24.8768253326416},{"date":"2020-12-31","close":27.3012638092041},{"date":"2021-01-29","close":27.775604248046875},{"date":"2021-02-26","close":37.016571044921875},{"date":"2021-03-31","close":36.199642181396484},{"date":"2021-04-30","close":42.032344818115234},{"date":"2021-05-28","close":39.43221664428711},{"date":"2021-06-30","close":38.19364929199219},{"date":"2021-07-30","close":37.15711212158203},{"date":"2021-08-31","close":35.41785430908203},{"date":"2021-09-30","close":32.720455169677734},{"date":"2021-10-29","close":34.452816009521484},{"date":"2021-11-30","close":35.46041488647461},{"date":"2021-12-31","close":36.11689758300781},{"date":"2022-01-31","close":33.75951385498047},{"date":"2022-02-28","close":36.38377380371094},{"date":"2022-03-31","close":33.24887466430664},{"date":"2022-04-29","close":29.463064193725586},{"date":"2022-05-31","close":30.877145767211914},{"date":"2022-06-30","close":27.51658821105957},{"date":"2022-07-29","close":30.32054328918457},{"date":"2022-08-31","close":31.312286376953125},{"date":"2022-09-30","close":25.857236862182617},{"date":"2022-10-31","close":28.813125610351562},{"date":"2022-11-30","close":34.352020263671875},{"date":"2022-12-30","close":34.91901397705078},{"date":"2023-01-31","close":41.787269592285156},{"date":"2023-02-28","close":39.898277282714844},{"date":"2023-03-31","close":39.80837631225586},{"date":"2023-04-28","close":37.68452072143555},{"date":"2023-05-31","close":36.95502471923828},{"date":"2023-06-30","close":39.7978515625},{"date":"2023-07-31","close":40.12330627441406},{"date":"2023-08-31","close":30.98281478881836},{"date":"2023-09-29","close":27.023496627807617},{"date":"2023-10-31","close":25.904958724975586},{"date":"2023-11-30","close":29.76814842224121},{"date":"2023-12-29","close":34.97602844238281},{"date":"2024-01-31","close":36.85737609863281},{"date":"2024-02-29","close":45.16191864013672},{"date":"2024-03-28","close":45.45296859741211},{"date":"2024-04-30","close":38.21571731567383},{"date":"2024-05-31","close":41.63331604003906},{"date":"2024-06-28","close":41.295074462890625},{"date":"2024-07-31","close":38.68940353393555},{"date":"2024-08-30","close":39.53866195678711},{"date":"2024-09-30","close":45.72563552856445},{"date":"2024-10-31","close":46.18307876586914},{"date":"2024-11-29","close":60.617122650146484},{"date":"2024-12-31","close":63.937721252441406},{"date":"2025-01-31","close":71.38554382324219},{"date":"2025-02-28","close":83.59957122802734},{"date":"2025-03-31","close":69.20747375488281},{"date":"2025-04-30","close":69.443359375},{"date":"2025-05-30","close":77.20844268798828},{"date":"2025-06-30","close":86.69329833984375},{"date":"2025-07-31","close":106.65615844726562},{"date":"2025-08-29","close":100.52513885498047},{"date":"2025-09-30","close":112.20429992675781},{"date":"2025-10-31","close":108.83480072021484},{"date":"2025-11-28","close":108.29964447021484},{"date":"2025-12-31","close":127.06549835205078},{"date":"2026-01-30","close":126.21025085449219},{"date":"2026-02-27","close":154.61276245117188},{"date":"2026-03-31","close":140.7081756591797},{"date":"2026-04-30","close":144.62696838378906},{"date":"2026-05-29","close":145.04579162597656},{"date":"2026-06-30","close":146.3800048828125},{"date":"2026-07-31","close":152.3699951171875},{"date":"2026-08-31","close":123.38999938964844},{"date":"2026-09-04","close":122.13999938964844}],"TRGP":[{"date":"2014-01-31","close":51.661903381347656},{"date":"2014-02-28","close":55.3638916015625},{"date":"2014-03-31","close":56.79434585571289},{"date":"2014-04-30","close":62.157867431640625},{"date":"2014-05-30","close":66.1697006225586},{"date":"2014-06-30","close":80.33495330810547},{"date":"2014-07-31","close":73.7616958618164},{"date":"2014-08-29","close":80.73287963867188},{"date":"2014-09-30","close":78.77751159667969},{"date":"2014-10-31","close":74.84253692626953},{"date":"2014-11-28","close":66.41162872314453},{"date":"2014-12-31","close":61.70452880859375},{"date":"2015-01-30","close":50.973121643066406},{"date":"2015-02-27","close":58.457950592041016},{"date":"2015-03-31","close":56.2330436706543},{"date":"2015-04-30","close":62.10520553588867},{"date":"2015-05-29","close":54.40196228027344},{"date":"2015-06-30","close":52.78678512573242},{"date":"2015-07-31","close":52.83876037597656},{"date":"2015-08-31","close":39.463294982910156},{"date":"2015-09-30","close":30.777313232421875},{"date":"2015-10-30","close":34.71412658691406},{"date":"2015-11-30","close":23.87165069580078},{"date":"2015-12-31","close":16.436819076538086},{"date":"2016-01-29","close":14.194705963134766},{"date":"2016-02-29","close":16.980579376220703},{"date":"2016-03-31","close":18.863101959228516},{"date":"2016-04-29","close":26.17462730407715},{"date":"2016-05-31","close":27.707841873168945},{"date":"2016-06-30","close":27.261459350585938},{"date":"2016-07-29","close":24.709230422973633},{"date":"2016-08-31","close":28.90038299560547},{"date":"2016-09-30","close":32.56764602661133},{"date":"2016-10-31","close":29.704084396362305},{"date":"2016-11-30","close":36.05764389038086},{"date":"2016-12-30","close":37.93867874145508},{"date":"2017-01-31","close":39.60297775268555},{"date":"2017-02-28","close":38.833187103271484},{"date":"2017-03-31","close":41.17005920410156},{"date":"2017-04-28","close":38.51576614379883},{"date":"2017-05-31","close":32.088321685791016},{"date":"2017-06-30","close":31.578323364257812},{"date":"2017-07-31","close":33.05833435058594},{"date":"2017-08-31","close":31.747695922851562},{"date":"2017-09-29","close":33.69228744506836},{"date":"2017-10-31","close":30.212383270263672},{"date":"2017-11-30","close":31.595598220825195},{"date":"2017-12-29","close":35.250205993652344},{"date":"2018-01-31","close":35.62089157104492},{"date":"2018-02-28","close":33.13484573364258},{"date":"2018-03-29","close":32.65249252319336},{"date":"2018-04-30","close":35.539241790771484},{"date":"2018-05-31","close":36.79526901245117},{"date":"2018-06-29","close":37.44597244262695},{"date":"2018-07-31","close":39.32758712768555},{"date":"2018-08-31","close":42.407875061035156},{"date":"2018-09-28","close":43.36276626586914},{"date":"2018-10-31","close":40.512210845947266},{"date":"2018-11-30","close":34.992454528808594},{"date":"2018-12-31","close":28.241727828979492},{"date":"2019-01-31","close":34.44010543823242},{"date":"2019-02-28","close":32.222049713134766},{"date":"2019-03-29","close":33.27101516723633},{"date":"2019-04-30","close":32.869686126708984},{"date":"2019-05-31","close":31.486122131347656},{"date":"2019-06-28","close":32.14107131958008},{"date":"2019-07-31","close":32.61298370361328},{"date":"2019-08-30","close":30.274499893188477},{"date":"2019-09-30","close":33.669063568115234},{"date":"2019-10-31","close":33.3420295715332},{"date":"2019-11-29","close":31.326765060424805},{"date":"2019-12-31","close":35.0142822265625},{"date":"2020-01-31","close":32.067970275878906},{"date":"2020-02-28","close":28.465808868408203},{"date":"2020-03-31","close":6.070949077606201},{"date":"2020-04-30","close":11.480270385742188},{"date":"2020-05-29","close":15.84737491607666},{"date":"2020-06-30","close":17.778472900390625},{"date":"2020-07-31","close":16.277942657470703},{"date":"2020-08-31","close":15.14703369140625},{"date":"2020-09-30","close":12.49341106414795},{"date":"2020-10-30","close":14.383440971374512},{"date":"2020-11-30","close":21.059864044189453},{"date":"2020-12-31","close":23.640819549560547},{"date":"2021-01-29","close":24.615779876708984},{"date":"2021-02-26","close":27.81753921508789},{"date":"2021-03-31","close":28.555025100708008},{"date":"2021-04-30","close":31.289794921875},{"date":"2021-05-28","close":35.05105972290039},{"date":"2021-06-30","close":40.093143463134766},{"date":"2021-07-30","close":38.07133483886719},{"date":"2021-08-31","close":39.707740783691406},{"date":"2021-09-30","close":44.49038314819336},{"date":"2021-10-29","close":49.51705551147461},{"date":"2021-11-30","close":46.76360321044922},{"date":"2021-12-31","close":47.31610107421875},{"date":"2022-01-31","close":53.837738037109375},{"date":"2022-02-28","close":59.56962585449219},{"date":"2022-03-31","close":68.77342224121094},{"date":"2022-04-29","close":67.20918273925781},{"date":"2022-05-31","close":65.93658447265625},{"date":"2022-06-30","close":54.62977981567383},{"date":"2022-07-29","close":63.606571197509766},{"date":"2022-08-31","close":62.79665756225586},{"date":"2022-09-30","close":55.53495407104492},{"date":"2022-10-31","close":63.25153350830078},{"date":"2022-11-30","close":68.82084655761719},{"date":"2022-12-30","close":67.99747467041016},{"date":"2023-01-31","close":69.72758483886719},{"date":"2023-02-28","close":68.87248229980469},{"date":"2023-03-31","close":67.80359649658203},{"date":"2023-04-28","close":70.67668914794922},{"date":"2023-05-31","close":63.67734909057617},{"date":"2023-06-30","close":71.21007537841797},{"date":"2023-07-31","close":77.20074462890625},{"date":"2023-08-31","close":81.21192169189453},{"date":"2023-09-29","close":80.7128677368164},{"date":"2023-10-31","close":79.19534301757812},{"date":"2023-11-30","close":85.67417907714844},{"date":"2023-12-29","close":82.28321075439453},{"date":"2024-01-31","close":80.94204711914062},{"date":"2024-02-29","close":93.59400939941406},{"date":"2024-03-28","close":106.69374084472656},{"date":"2024-04-30","close":109.36775970458984},{"date":"2024-05-31","close":113.3662109375},{"date":"2024-06-28","close":123.48219299316406},{"date":"2024-07-31","close":130.4441375732422},{"date":"2024-08-30","close":141.6487579345703},{"date":"2024-09-30","close":142.71905517578125},{"date":"2024-10-31","close":161.71957397460938},{"date":"2024-11-29","close":197.88755798339844},{"date":"2024-12-31","close":172.8973388671875},{"date":"2025-01-31","close":191.3222198486328},{"date":"2025-02-28","close":196.10525512695312},{"date":"2025-03-31","close":194.8900604248047},{"date":"2025-04-30","close":167.08119201660156},{"date":"2025-05-30","close":154.40101623535156},{"date":"2025-06-30","close":170.1901397705078},{"date":"2025-07-31","close":163.66941833496094},{"date":"2025-08-29","close":164.99717712402344},{"date":"2025-09-30","close":164.78079223632812},{"date":"2025-10-31","close":152.50965881347656},{"date":"2025-11-28","close":173.568359375},{"date":"2025-12-31","close":182.66705322265625},{"date":"2026-01-30","close":199.9756622314453},{"date":"2026-02-27","close":234.6216583251953},{"date":"2026-03-31","close":249.47705078125},{"date":"2026-04-30","close":260.0799865722656},{"date":"2026-05-29","close":255.07000732421875},{"date":"2026-06-30","close":268.1400146484375},{"date":"2026-07-31","close":270.3699951171875},{"date":"2026-08-31","close":293.6499938964844},{"date":"2026-09-04","close":290.04998779296875}],"TRMB":[{"date":"2014-01-31","close":32.33000183105469},{"date":"2014-02-28","close":38.150001525878906},{"date":"2014-03-31","close":38.869998931884766},{"date":"2014-04-30","close":38.43000030517578},{"date":"2014-05-30","close":36.06999969482422},{"date":"2014-06-30","close":36.95000076293945},{"date":"2014-07-31","close":30.899999618530273},{"date":"2014-08-29","close":33.2599983215332},{"date":"2014-09-30","close":30.5},{"date":"2014-10-31","close":26.860000610351562},{"date":"2014-11-28","close":28.1299991607666},{"date":"2014-12-31","close":26.540000915527344},{"date":"2015-01-30","close":23.84000015258789},{"date":"2015-02-27","close":26.139999389648438},{"date":"2015-03-31","close":25.200000762939453},{"date":"2015-04-30","close":25.43000030517578},{"date":"2015-05-29","close":23.440000534057617},{"date":"2015-06-30","close":23.459999084472656},{"date":"2015-07-31","close":23.100000381469727},{"date":"2015-08-31","close":18.899999618530273},{"date":"2015-09-30","close":16.420000076293945},{"date":"2015-10-30","close":22.75},{"date":"2015-11-30","close":22.899999618530273},{"date":"2015-12-31","close":21.450000762939453},{"date":"2016-01-29","close":19.290000915527344},{"date":"2016-02-29","close":23.260000228881836},{"date":"2016-03-31","close":24.799999237060547},{"date":"2016-04-29","close":23.950000762939453},{"date":"2016-05-31","close":25.579999923706055},{"date":"2016-06-30","close":24.360000610351562},{"date":"2016-07-29","close":26.440000534057617},{"date":"2016-08-31","close":27.399999618530273},{"date":"2016-09-30","close":28.559999465942383},{"date":"2016-10-31","close":27.639999389648438},{"date":"2016-11-30","close":28.190000534057617},{"date":"2016-12-30","close":30.149999618530273},{"date":"2017-01-31","close":29.6200008392334},{"date":"2017-02-28","close":31.030000686645508},{"date":"2017-03-31","close":32.0099983215332},{"date":"2017-04-28","close":35.43000030517578},{"date":"2017-05-31","close":36.040000915527344},{"date":"2017-06-30","close":35.66999816894531},{"date":"2017-07-31","close":37.43000030517578},{"date":"2017-08-31","close":38.68000030517578},{"date":"2017-09-29","close":39.25},{"date":"2017-10-31","close":40.880001068115234},{"date":"2017-11-30","close":41.9900016784668},{"date":"2017-12-29","close":40.63999938964844},{"date":"2018-01-31","close":44.099998474121094},{"date":"2018-02-28","close":37.93000030517578},{"date":"2018-03-29","close":35.880001068115234},{"date":"2018-04-30","close":34.599998474121094},{"date":"2018-05-31","close":33.060001373291016},{"date":"2018-06-29","close":32.84000015258789},{"date":"2018-07-31","close":35.29999923706055},{"date":"2018-08-31","close":42.099998474121094},{"date":"2018-09-28","close":43.459999084472656},{"date":"2018-10-31","close":37.380001068115234},{"date":"2018-11-30","close":38.029998779296875},{"date":"2018-12-31","close":32.90999984741211},{"date":"2019-01-31","close":37.65999984741211},{"date":"2019-02-28","close":40.0099983215332},{"date":"2019-03-29","close":40.400001525878906},{"date":"2019-04-30","close":40.81999969482422},{"date":"2019-05-31","close":39.900001525878906},{"date":"2019-06-28","close":45.11000061035156},{"date":"2019-07-31","close":42.2599983215332},{"date":"2019-08-30","close":37.52000045776367},{"date":"2019-09-30","close":38.810001373291016},{"date":"2019-10-31","close":39.84000015258789},{"date":"2019-11-29","close":40.529998779296875},{"date":"2019-12-31","close":41.689998626708984},{"date":"2020-01-31","close":42.52000045776367},{"date":"2020-02-28","close":39.47999954223633},{"date":"2020-03-31","close":31.829999923706055},{"date":"2020-04-30","close":34.630001068115234},{"date":"2020-05-29","close":39.119998931884766},{"date":"2020-06-30","close":43.189998626708984},{"date":"2020-07-31","close":44.5099983215332},{"date":"2020-08-31","close":52.40999984741211},{"date":"2020-09-30","close":48.70000076293945},{"date":"2020-10-30","close":48.130001068115234},{"date":"2020-11-30","close":59.869998931884766},{"date":"2020-12-31","close":66.7699966430664},{"date":"2021-01-29","close":65.91000366210938},{"date":"2021-02-26","close":74.13999938964844},{"date":"2021-03-31","close":77.79000091552734},{"date":"2021-04-30","close":82},{"date":"2021-05-28","close":77.79000091552734},{"date":"2021-06-30","close":81.83000183105469},{"date":"2021-07-30","close":85.5},{"date":"2021-08-31","close":94.22000122070312},{"date":"2021-09-30","close":82.25},{"date":"2021-10-29","close":87.37000274658203},{"date":"2021-11-30","close":85.87000274658203},{"date":"2021-12-31","close":87.19000244140625},{"date":"2022-01-31","close":72.16000366210938},{"date":"2022-02-28","close":69.75},{"date":"2022-03-31","close":72.13999938964844},{"date":"2022-04-29","close":66.69999694824219},{"date":"2022-05-31","close":68.05000305175781},{"date":"2022-06-30","close":58.22999954223633},{"date":"2022-07-29","close":69.43000030517578},{"date":"2022-08-31","close":63.25},{"date":"2022-09-30","close":54.27000045776367},{"date":"2022-10-31","close":60.15999984741211},{"date":"2022-11-30","close":59.75},{"date":"2022-12-30","close":50.560001373291016},{"date":"2023-01-31","close":58.060001373291016},{"date":"2023-02-28","close":52.060001373291016},{"date":"2023-03-31","close":52.41999816894531},{"date":"2023-04-28","close":47.099998474121094},{"date":"2023-05-31","close":46.66999816894531},{"date":"2023-06-30","close":52.939998626708984},{"date":"2023-07-31","close":53.79999923706055},{"date":"2023-08-31","close":54.790000915527344},{"date":"2023-09-29","close":53.86000061035156},{"date":"2023-10-31","close":47.130001068115234},{"date":"2023-11-30","close":46.400001525878906},{"date":"2023-12-29","close":53.20000076293945},{"date":"2024-01-31","close":50.86000061035156},{"date":"2024-02-29","close":61.189998626708984},{"date":"2024-03-28","close":64.36000061035156},{"date":"2024-04-30","close":60.06999969482422},{"date":"2024-05-31","close":55.68000030517578},{"date":"2024-06-28","close":55.91999816894531},{"date":"2024-07-31","close":54.540000915527344},{"date":"2024-08-30","close":56.689998626708984},{"date":"2024-09-30","close":62.09000015258789},{"date":"2024-10-31","close":60.5},{"date":"2024-11-29","close":72.97000122070312},{"date":"2024-12-31","close":70.66000366210938},{"date":"2025-01-31","close":74.95999908447266},{"date":"2025-02-28","close":71.9800033569336},{"date":"2025-03-31","close":65.6500015258789},{"date":"2025-04-30","close":62.13999938964844},{"date":"2025-05-30","close":71.2699966430664},{"date":"2025-06-30","close":75.9800033569336},{"date":"2025-07-31","close":83.88999938964844},{"date":"2025-08-29","close":80.81999969482422},{"date":"2025-09-30","close":81.6500015258789},{"date":"2025-10-31","close":79.75},{"date":"2025-11-28","close":81.41999816894531},{"date":"2025-12-31","close":78.3499984741211},{"date":"2026-01-30","close":67.5999984741211},{"date":"2026-02-27","close":66.87000274658203},{"date":"2026-03-31","close":65.2300033569336},{"date":"2026-04-30","close":67.31999969482422},{"date":"2026-05-29","close":56.40999984741211},{"date":"2026-06-30","close":51.18000030517578},{"date":"2026-07-31","close":56.58000183105469},{"date":"2026-08-31","close":59.939998626708984},{"date":"2026-09-04","close":59.470001220703125}],"TROW":[{"date":"2014-01-31","close":49.474571228027344},{"date":"2014-02-28","close":51.19645690917969},{"date":"2014-03-31","close":52.21855163574219},{"date":"2014-04-30","close":52.07904815673828},{"date":"2014-05-30","close":51.69859313964844},{"date":"2014-06-30","close":53.808074951171875},{"date":"2014-07-31","close":49.50520324707031},{"date":"2014-08-29","close":51.63432312011719},{"date":"2014-09-30","close":50.25271987915039},{"date":"2014-10-31","close":52.61794662475586},{"date":"2014-11-28","close":53.50249481201172},{"date":"2014-12-31","close":55.32352066040039},{"date":"2015-01-30","close":50.722904205322266},{"date":"2015-02-27","close":53.22294616699219},{"date":"2015-03-31","close":52.5134162902832},{"date":"2015-04-30","close":53.957210540771484},{"date":"2015-05-29","close":53.63154983520508},{"date":"2015-06-30","close":52.00703811645508},{"date":"2015-07-31","close":51.60558319091797},{"date":"2015-08-31","close":48.092926025390625},{"date":"2015-09-30","close":46.84402084350586},{"date":"2015-10-30","close":50.96900177001953},{"date":"2015-11-30","close":51.326229095458984},{"date":"2015-12-31","close":48.54185104370117},{"date":"2016-01-29","close":48.175174713134766},{"date":"2016-02-29","close":46.925819396972656},{"date":"2016-03-31","close":50.253089904785156},{"date":"2016-04-29","close":51.50498580932617},{"date":"2016-05-31","close":52.71581268310547},{"date":"2016-06-30","close":50.29077911376953},{"date":"2016-07-29","close":48.71940994262695},{"date":"2016-08-31","close":47.926822662353516},{"date":"2016-09-30","close":46.19530487060547},{"date":"2016-10-31","close":44.46558380126953},{"date":"2016-11-30","close":51.44697189331055},{"date":"2016-12-30","close":52.6545524597168},{"date":"2017-01-31","close":47.183414459228516},{"date":"2017-02-28","close":49.82103729248047},{"date":"2017-03-31","close":48.0611686706543},{"date":"2017-04-28","close":49.99348068237305},{"date":"2017-05-31","close":49.6761360168457},{"date":"2017-06-30","close":52.74153137207031},{"date":"2017-07-31","close":58.78966522216797},{"date":"2017-08-31","close":59.95519256591797},{"date":"2017-09-29","close":64.8612289428711},{"date":"2017-10-31","close":66.47111511230469},{"date":"2017-11-30","close":73.64054870605469},{"date":"2017-12-29","close":75.49800109863281},{"date":"2018-01-31","close":80.31871795654297},{"date":"2018-02-28","close":80.5129623413086},{"date":"2018-03-29","close":78.15300750732422},{"date":"2018-04-30","close":82.38746643066406},{"date":"2018-05-31","close":87.88866424560547},{"date":"2018-06-29","close":84.5025863647461},{"date":"2018-07-31","close":86.67904663085938},{"date":"2018-08-31","close":84.35700988769531},{"date":"2018-09-28","close":79.98113250732422},{"date":"2018-10-31","close":71.05120849609375},{"date":"2018-11-30","close":72.7873764038086},{"date":"2018-12-31","close":68.1374282836914},{"date":"2019-01-31","close":68.97880554199219},{"date":"2019-02-28","close":74.12308502197266},{"date":"2019-03-29","close":74.45259094238281},{"date":"2019-04-30","close":79.94059753417969},{"date":"2019-05-31","close":75.21110534667969},{"date":"2019-06-28","close":82.17399597167969},{"date":"2019-07-31","close":84.93034362792969},{"date":"2019-08-30","close":82.8555679321289},{"date":"2019-09-30","close":86.11949920654297},{"date":"2019-10-31","close":87.28787231445312},{"date":"2019-11-29","close":93.13719940185547},{"date":"2019-12-31","close":92.40092468261719},{"date":"2020-01-31","close":101.26638793945312},{"date":"2020-02-28","close":89.496337890625},{"date":"2020-03-31","close":74.78954315185547},{"date":"2020-04-30","close":88.560302734375},{"date":"2020-05-29","close":92.5965576171875},{"date":"2020-06-30","close":95.3079833984375},{"date":"2020-07-31","close":106.57514953613281},{"date":"2020-08-31","close":107.4317626953125},{"date":"2020-09-30","close":99.66386413574219},{"date":"2020-10-30","close":98.45130920410156},{"date":"2020-11-30","close":111.47088623046875},{"date":"2020-12-31","close":118.37690734863281},{"date":"2021-01-29","close":122.35691833496094},{"date":"2021-02-26","close":126.78266906738281},{"date":"2021-03-31","close":135.01919555664062},{"date":"2021-04-30","close":140.99905395507812},{"date":"2021-05-28","close":150.55899047851562},{"date":"2021-06-30","close":159.06802368164062},{"date":"2021-07-30","close":164.0416717529297},{"date":"2021-08-31","close":179.8785400390625},{"date":"2021-09-30","close":158.839111328125},{"date":"2021-10-29","close":175.1348876953125},{"date":"2021-11-30","close":161.4635467529297},{"date":"2021-12-31","close":159.6983184814453},{"date":"2022-01-31","close":125.41808319091797},{"date":"2022-02-28","close":117.40228271484375},{"date":"2022-03-31","close":123.8771743774414},{"date":"2022-04-29","close":100.81253051757812},{"date":"2022-05-31","close":104.13089752197266},{"date":"2022-06-30","close":94.13297271728516},{"date":"2022-07-29","close":102.3025894165039},{"date":"2022-08-31","close":99.42747497558594},{"date":"2022-09-30","close":87.91537475585938},{"date":"2022-10-31","close":88.8781967163086},{"date":"2022-11-30","close":104.57586669921875},{"date":"2022-12-30","close":92.2395248413086},{"date":"2023-01-31","close":98.50667572021484},{"date":"2023-02-28","close":94.9629135131836},{"date":"2023-03-31","close":96.59233093261719},{"date":"2023-04-28","close":96.10467529296875},{"date":"2023-05-31","close":91.68144226074219},{"date":"2023-06-30","close":96.89643859863281},{"date":"2023-07-31","close":106.61894989013672},{"date":"2023-08-31","close":97.07806396484375},{"date":"2023-09-29","close":91.73795318603516},{"date":"2023-10-31","close":79.16740417480469},{"date":"2023-11-30","close":87.59150695800781},{"date":"2023-12-29","close":95.33170318603516},{"date":"2024-01-31","close":96.00450134277344},{"date":"2024-02-29","close":100.34217834472656},{"date":"2024-03-28","close":109.07884216308594},{"date":"2024-04-30","close":98.02960205078125},{"date":"2024-05-31","close":105.41963195800781},{"date":"2024-06-28","close":104.27426147460938},{"date":"2024-07-31","close":103.27953338623047},{"date":"2024-08-30","close":95.89143371582031},{"date":"2024-09-30","close":99.68353271484375},{"date":"2024-10-31","close":100.53458404541016},{"date":"2024-11-29","close":113.32789611816406},{"date":"2024-12-31","close":104.56231689453125},{"date":"2025-01-31","close":108.103515625},{"date":"2025-02-28","close":97.74806213378906},{"date":"2025-03-31","close":86.13089752197266},{"date":"2025-04-30","close":83.01830291748047},{"date":"2025-05-30","close":87.74344635009766},{"date":"2025-06-30","close":91.70303344726562},{"date":"2025-07-31","close":96.40696716308594},{"date":"2025-08-29","close":102.27027130126953},{"date":"2025-09-30","close":98.72479248046875},{"date":"2025-10-31","close":98.61898803710938},{"date":"2025-11-28","close":98.47470092773438},{"date":"2025-12-31","close":99.68152618408203},{"date":"2026-01-30","close":102.8945541381836},{"date":"2026-02-27","close":92.13580322265625},{"date":"2026-03-31","close":89.07121276855469},{"date":"2026-04-30","close":101.66014862060547},{"date":"2026-05-29","close":103.29058837890625},{"date":"2026-06-30","close":113.69000244140625},{"date":"2026-07-31","close":111.75},{"date":"2026-08-31","close":111.27999877929688},{"date":"2026-09-04","close":109.77999877929688}],"TRV":[{"date":"2014-01-31","close":61.87950134277344},{"date":"2014-02-28","close":63.828460693359375},{"date":"2014-03-31","close":65.17396545410156},{"date":"2014-04-30","close":69.37081909179688},{"date":"2014-05-30","close":71.56880950927734},{"date":"2014-06-30","close":72.46329498291016},{"date":"2014-07-31","close":68.98918151855469},{"date":"2014-08-29","close":72.95630645751953},{"date":"2014-09-30","close":72.7881088256836},{"date":"2014-10-31","close":78.10350036621094},{"date":"2014-11-28","close":80.9316177368164},{"date":"2014-12-31","close":82.44743347167969},{"date":"2015-01-30","close":80.08735656738281},{"date":"2015-02-27","close":83.68592071533203},{"date":"2015-03-31","close":84.65605163574219},{"date":"2015-04-30","close":79.1600341796875},{"date":"2015-05-29","close":79.16788482666016},{"date":"2015-06-30","close":76.1438217163086},{"date":"2015-07-31","close":83.59590911865234},{"date":"2015-08-31","close":78.42040252685547},{"date":"2015-09-30","close":78.89692687988281},{"date":"2015-10-30","close":89.48733520507812},{"date":"2015-11-30","close":90.819091796875},{"date":"2015-12-31","close":89.94660186767578},{"date":"2016-01-29","close":85.30821228027344},{"date":"2016-02-29","close":85.69073486328125},{"date":"2016-03-31","close":93.53169250488281},{"date":"2016-04-29","close":88.0741195678711},{"date":"2016-05-31","close":91.4720687866211},{"date":"2016-06-30","close":95.96007537841797},{"date":"2016-07-29","close":93.68685150146484},{"date":"2016-08-31","close":95.69406127929688},{"date":"2016-09-30","close":92.86216735839844},{"date":"2016-10-31","close":87.69822692871094},{"date":"2016-11-30","close":91.88937377929688},{"date":"2016-12-30","close":99.8145751953125},{"date":"2017-01-31","close":96.0313949584961},{"date":"2017-02-28","close":99.66781616210938},{"date":"2017-03-31","close":98.82382202148438},{"date":"2017-04-28","close":99.74205780029297},{"date":"2017-05-31","close":102.35736083984375},{"date":"2017-06-30","close":104.34039306640625},{"date":"2017-07-31","close":105.62678527832031},{"date":"2017-08-31","close":99.9286117553711},{"date":"2017-09-29","close":101.65531158447266},{"date":"2017-10-31","close":109.89427185058594},{"date":"2017-11-30","close":112.48295593261719},{"date":"2017-12-29","close":113.1480712890625},{"date":"2018-01-31","close":125.06015014648438},{"date":"2018-02-28","close":115.95085906982422},{"date":"2018-03-29","close":116.437744140625},{"date":"2018-04-30","close":110.35004425048828},{"date":"2018-05-31","close":107.76738739013672},{"date":"2018-06-29","close":103.20242309570312},{"date":"2018-07-31","close":109.7822494506836},{"date":"2018-08-31","close":111.01387023925781},{"date":"2018-09-28","close":110.05877685546875},{"date":"2018-10-31","close":106.17265319824219},{"date":"2018-11-30","close":110.6187744140625},{"date":"2018-12-31","close":102.23541259765625},{"date":"2019-01-31","close":107.1785659790039},{"date":"2019-02-28","close":113.47065734863281},{"date":"2019-03-29","close":117.78881072998047},{"date":"2019-04-30","close":123.44812774658203},{"date":"2019-05-31","close":125.01103973388672},{"date":"2019-06-28","close":129.11383056640625},{"date":"2019-07-31","close":126.60958862304688},{"date":"2019-08-30","close":126.90316009521484},{"date":"2019-09-30","close":129.089599609375},{"date":"2019-10-31","close":113.78365325927734},{"date":"2019-11-29","close":118.69752502441406},{"date":"2019-12-31","close":119.61994171142578},{"date":"2020-01-31","close":114.96440124511719},{"date":"2020-02-28","close":104.64886474609375},{"date":"2020-03-31","close":87.35169982910156},{"date":"2020-04-30","close":88.98706817626953},{"date":"2020-05-29","close":94.06025695800781},{"date":"2020-06-30","close":100.9467544555664},{"date":"2020-07-31","close":101.27424621582031},{"date":"2020-08-31","close":102.70814514160156},{"date":"2020-09-30","close":96.4810562133789},{"date":"2020-10-30","close":107.64604187011719},{"date":"2020-11-30","close":115.61849975585938},{"date":"2020-12-31","close":125.9699478149414},{"date":"2021-01-29","close":122.31748962402344},{"date":"2021-02-26","close":130.5736541748047},{"date":"2021-03-31","close":135.71165466308594},{"date":"2021-04-30","close":139.5556182861328},{"date":"2021-05-28","close":144.10337829589844},{"date":"2021-06-30","close":135.84788513183594},{"date":"2021-07-30","close":135.1310577392578},{"date":"2021-08-31","close":144.9219207763672},{"date":"2021-09-30","close":138.7038116455078},{"date":"2021-10-29","close":146.79737854003906},{"date":"2021-11-30","close":134.08677673339844},{"date":"2021-12-31","close":143.55894470214844},{"date":"2022-01-31","close":152.50677490234375},{"date":"2022-02-28","close":157.6918487548828},{"date":"2022-03-31","close":168.57566833496094},{"date":"2022-04-29","close":157.80963134765625},{"date":"2022-05-31","close":165.17149353027344},{"date":"2022-06-30","close":156.85812377929688},{"date":"2022-07-29","close":147.18490600585938},{"date":"2022-08-31","close":149.91160583496094},{"date":"2022-09-30","close":142.89419555664062},{"date":"2022-10-31","close":172.05130004882812},{"date":"2022-11-30","close":177.04144287109375},{"date":"2022-12-30","close":175.74664306640625},{"date":"2023-01-31","close":179.1492919921875},{"date":"2023-02-28","close":173.5251007080078},{"date":"2023-03-31","close":161.51878356933594},{"date":"2023-04-28","close":170.68731689453125},{"date":"2023-05-31","close":159.47401428222656},{"date":"2023-06-30","close":164.5751953125},{"date":"2023-07-31","close":163.58013916015625},{"date":"2023-08-31","close":152.7954864501953},{"date":"2023-09-29","close":155.73629760742188},{"date":"2023-10-31","close":159.67477416992188},{"date":"2023-11-30","close":172.24354553222656},{"date":"2023-12-29","close":182.65321350097656},{"date":"2024-01-31","close":202.6646270751953},{"date":"2024-02-29","close":211.86968994140625},{"date":"2024-03-28","close":221.67677307128906},{"date":"2024-04-30","close":204.35800170898438},{"date":"2024-05-31","close":207.76783752441406},{"date":"2024-06-28","close":196.83285522460938},{"date":"2024-07-31","close":209.513671875},{"date":"2024-08-30","close":220.77151489257812},{"date":"2024-09-30","close":227.61915588378906},{"date":"2024-10-31","close":239.1109619140625},{"date":"2024-11-29","close":258.65283203125},{"date":"2024-12-31","close":235.18141174316406},{"date":"2025-01-31","close":239.36973571777344},{"date":"2025-02-28","close":252.36431884765625},{"date":"2025-03-31","close":259.2491455078125},{"date":"2025-04-30","close":258.9256896972656},{"date":"2025-05-30","close":270.2677307128906},{"date":"2025-06-30","close":263.35028076171875},{"date":"2025-07-31","close":256.16461181640625},{"date":"2025-08-29","close":267.2581481933594},{"date":"2025-09-30","close":275.95703125},{"date":"2025-10-31","close":265.48089599609375},{"date":"2025-11-28","close":289.4376220703125},{"date":"2025-12-31","close":287.804443359375},{"date":"2026-01-30","close":282.297607421875},{"date":"2026-02-27","close":306.2399597167969},{"date":"2026-03-31","close":290.4656677246094},{"date":"2026-04-30","close":303.8696594238281},{"date":"2026-05-29","close":290.6748046875},{"date":"2026-06-30","close":330.1199951171875},{"date":"2026-07-31","close":374.3599853515625},{"date":"2026-08-31","close":365.92999267578125},{"date":"2026-09-04","close":369.3500061035156}],"TSCO":[{"date":"2014-01-31","close":11.086843490600586},{"date":"2014-02-28","close":11.785303115844727},{"date":"2014-03-31","close":11.79699420928955},{"date":"2014-04-30","close":11.230778694152832},{"date":"2014-05-30","close":10.88713550567627},{"date":"2014-06-30","close":10.11354923248291},{"date":"2014-07-31","close":10.40992259979248},{"date":"2014-08-29","close":11.2394437789917},{"date":"2014-09-30","close":10.326187133789062},{"date":"2014-10-31","close":12.29203987121582},{"date":"2014-11-28","close":12.942892074584961},{"date":"2014-12-31","close":13.260869026184082},{"date":"2015-01-30","close":13.656241416931152},{"date":"2015-02-27","close":14.853525161743164},{"date":"2015-03-31","close":14.337730407714844},{"date":"2015-04-30","close":14.506292343139648},{"date":"2015-05-29","close":14.722403526306152},{"date":"2015-06-30","close":15.195472717285156},{"date":"2015-07-31","close":15.631361961364746},{"date":"2015-08-31","close":14.444372177124023},{"date":"2015-09-30","close":14.276748657226562},{"date":"2015-10-30","close":15.643131256103516},{"date":"2015-11-30","close":15.161588668823242},{"date":"2015-12-31","close":14.508291244506836},{"date":"2016-01-29","close":14.985113143920898},{"date":"2016-02-29","close":14.383928298950195},{"date":"2016-03-31","close":15.385720252990723},{"date":"2016-04-29","close":16.10005760192871},{"date":"2016-05-31","close":16.387531280517578},{"date":"2016-06-30","close":15.548542022705078},{"date":"2016-07-29","close":15.62868881225586},{"date":"2016-08-31","close":14.356005668640137},{"date":"2016-09-30","close":11.517297744750977},{"date":"2016-10-31","close":10.710144996643066},{"date":"2016-11-30","close":12.884510040283203},{"date":"2016-12-30","close":13.011521339416504},{"date":"2017-01-31","close":12.644224166870117},{"date":"2017-02-28","close":12.211051940917969},{"date":"2017-03-31","close":11.876975059509277},{"date":"2017-04-28","close":10.661209106445312},{"date":"2017-05-31","close":9.541729927062988},{"date":"2017-06-30","close":9.379095077514648},{"date":"2017-07-31","close":9.709550857543945},{"date":"2017-08-31","close":10.348069190979004},{"date":"2017-09-29","close":11.005366325378418},{"date":"2017-10-31","close":10.478486061096191},{"date":"2017-11-30","close":11.916943550109863},{"date":"2017-12-29","close":13.053801536560059},{"date":"2018-01-31","close":13.315753936767578},{"date":"2018-02-28","close":11.385634422302246},{"date":"2018-03-29","close":11.050710678100586},{"date":"2018-04-30","close":11.923965454101562},{"date":"2018-05-31","close":13.085102081298828},{"date":"2018-06-29","close":13.468973159790039},{"date":"2018-07-31","close":13.741908073425293},{"date":"2018-08-31","close":15.599475860595703},{"date":"2018-09-28","close":16.058902740478516},{"date":"2018-10-31","close":16.23737907409668},{"date":"2018-11-30","close":16.868654251098633},{"date":"2018-12-31","close":14.795756340026855},{"date":"2019-01-31","close":15.14330768585205},{"date":"2019-02-28","close":16.96186637878418},{"date":"2019-03-29","close":17.390586853027344},{"date":"2019-04-30","close":18.411678314208984},{"date":"2019-05-31","close":17.989524841308594},{"date":"2019-06-28","close":19.421119689941406},{"date":"2019-07-31","close":19.42290496826172},{"date":"2019-08-30","close":18.24883270263672},{"date":"2019-09-30","close":16.199691772460938},{"date":"2019-10-31","close":17.020063400268555},{"date":"2019-11-29","close":16.977558135986328},{"date":"2019-12-31","close":16.797792434692383},{"date":"2020-01-31","close":16.709701538085938},{"date":"2020-02-28","close":15.96796703338623},{"date":"2020-03-31","close":15.253551483154297},{"date":"2020-04-30","close":18.298852920532227},{"date":"2020-05-29","close":22.08441162109375},{"date":"2020-06-30","close":23.852684020996094},{"date":"2020-07-31","close":25.83452606201172},{"date":"2020-08-31","close":27.007678985595703},{"date":"2020-09-30","close":26.011423110961914},{"date":"2020-10-30","close":24.173166275024414},{"date":"2020-11-30","close":25.63042640686035},{"date":"2020-12-31","close":25.588563919067383},{"date":"2021-01-29","close":25.799705505371094},{"date":"2021-02-26","close":29.021909713745117},{"date":"2021-03-31","close":32.33013916015625},{"date":"2021-04-30","close":34.43340301513672},{"date":"2021-05-28","close":33.2677116394043},{"date":"2021-06-30","close":34.06597137451172},{"date":"2021-07-30","close":33.12672424316406},{"date":"2021-08-31","close":35.66062927246094},{"date":"2021-09-30","close":37.19536590576172},{"date":"2021-10-29","close":39.8682975769043},{"date":"2021-11-30","close":41.46037673950195},{"date":"2021-12-31","close":43.902042388916016},{"date":"2022-01-31","close":40.16870880126953},{"date":"2022-02-28","close":37.65815353393555},{"date":"2022-03-31","close":43.12421798706055},{"date":"2022-04-29","close":37.22574996948242},{"date":"2022-05-31","close":34.803138732910156},{"date":"2022-06-30","close":36.0086784362793},{"date":"2022-07-29","close":35.56843948364258},{"date":"2022-08-31","close":34.5474967956543},{"date":"2022-09-30","close":34.68370819091797},{"date":"2022-10-31","close":41.00730895996094},{"date":"2022-11-30","close":42.40919494628906},{"date":"2022-12-30","close":42.1580924987793},{"date":"2023-01-31","close":42.724021911621094},{"date":"2023-02-28","close":43.90568161010742},{"date":"2023-03-31","close":44.2407112121582},{"date":"2023-04-28","close":44.8731575012207},{"date":"2023-05-31","close":39.641273498535156},{"date":"2023-06-30","close":41.818241119384766},{"date":"2023-07-31","close":42.3648567199707},{"date":"2023-08-31","close":41.52861022949219},{"date":"2023-09-29","close":38.5921516418457},{"date":"2023-10-31","close":36.598392486572266},{"date":"2023-11-30","close":38.785865783691406},{"date":"2023-12-29","close":41.08232879638672},{"date":"2024-01-31","close":42.910709381103516},{"date":"2024-02-29","close":48.812835693359375},{"date":"2024-03-28","close":50.233154296875},{"date":"2024-04-30","close":52.413536071777344},{"date":"2024-05-31","close":54.97052764892578},{"date":"2024-06-28","close":52.02439880371094},{"date":"2024-07-31","close":50.737281799316406},{"date":"2024-08-30","close":51.76386260986328},{"date":"2024-09-30","close":56.28727340698242},{"date":"2024-10-31","close":51.36917495727539},{"date":"2024-11-29","close":55.09779739379883},{"date":"2024-12-31","close":51.529754638671875},{"date":"2025-01-31","close":52.792266845703125},{"date":"2025-02-28","close":53.97145462036133},{"date":"2025-03-31","close":53.72767639160156},{"date":"2025-04-30","close":49.359256744384766},{"date":"2025-05-30","close":47.4109992980957},{"date":"2025-06-30","close":51.69169998168945},{"date":"2025-07-31","close":55.786285400390625},{"date":"2025-08-29","close":60.724693298339844},{"date":"2025-09-30","close":55.916664123535156},{"date":"2025-10-31","close":53.20293426513672},{"date":"2025-11-28","close":54.09681701660156},{"date":"2025-12-31","close":49.38630294799805},{"date":"2026-01-30","close":50.24545669555664},{"date":"2026-02-27","close":51.4224967956543},{"date":"2026-03-31","close":44.93516540527344},{"date":"2026-04-30","close":34.81731414794922},{"date":"2026-05-29","close":31.530000686645508},{"date":"2026-06-30","close":31.610000610351562},{"date":"2026-07-31","close":30.55888557434082},{"date":"2026-08-31","close":34.900001525878906},{"date":"2026-09-04","close":34.9900016784668}],"TSLA":[{"date":"2014-01-31","close":12.093999862670898},{"date":"2014-02-28","close":16.320667266845703},{"date":"2014-03-31","close":13.896666526794434},{"date":"2014-04-30","close":13.859333038330078},{"date":"2014-05-30","close":13.851332664489746},{"date":"2014-06-30","close":16.003999710083008},{"date":"2014-07-31","close":14.886667251586914},{"date":"2014-08-29","close":17.979999542236328},{"date":"2014-09-30","close":16.178667068481445},{"date":"2014-10-31","close":16.113332748413086},{"date":"2014-11-28","close":16.301332473754883},{"date":"2014-12-31","close":14.827333450317383},{"date":"2015-01-30","close":13.573332786560059},{"date":"2015-02-27","close":13.555999755859375},{"date":"2015-03-31","close":12.584667205810547},{"date":"2015-04-30","close":15.069999694824219},{"date":"2015-05-29","close":16.719999313354492},{"date":"2015-06-30","close":17.884000778198242},{"date":"2015-07-31","close":17.74333381652832},{"date":"2015-08-31","close":16.604000091552734},{"date":"2015-09-30","close":16.559999465942383},{"date":"2015-10-30","close":13.795332908630371},{"date":"2015-11-30","close":15.350666999816895},{"date":"2015-12-31","close":16.000667572021484},{"date":"2016-01-29","close":12.74666690826416},{"date":"2016-02-29","close":12.795332908630371},{"date":"2016-03-31","close":15.317999839782715},{"date":"2016-04-29","close":16.05066680908203},{"date":"2016-05-31","close":14.881999969482422},{"date":"2016-06-30","close":14.152000427246094},{"date":"2016-07-29","close":15.652667045593262},{"date":"2016-08-31","close":14.133999824523926},{"date":"2016-09-30","close":13.60200023651123},{"date":"2016-10-31","close":13.182000160217285},{"date":"2016-11-30","close":12.626667022705078},{"date":"2016-12-30","close":14.246000289916992},{"date":"2017-01-31","close":16.795333862304688},{"date":"2017-02-28","close":16.666000366210938},{"date":"2017-03-31","close":18.553333282470703},{"date":"2017-04-28","close":20.937999725341797},{"date":"2017-05-31","close":22.733999252319336},{"date":"2017-06-30","close":24.107332229614258},{"date":"2017-07-31","close":21.564666748046875},{"date":"2017-08-31","close":23.726667404174805},{"date":"2017-09-29","close":22.739999771118164},{"date":"2017-10-31","close":22.101999282836914},{"date":"2017-11-30","close":20.59000015258789},{"date":"2017-12-29","close":20.75666618347168},{"date":"2018-01-31","close":23.62066650390625},{"date":"2018-02-28","close":22.87066650390625},{"date":"2018-03-29","close":17.742000579833984},{"date":"2018-04-30","close":19.593332290649414},{"date":"2018-05-31","close":18.98200035095215},{"date":"2018-06-29","close":22.863332748413086},{"date":"2018-07-31","close":19.875999450683594},{"date":"2018-08-31","close":20.110666275024414},{"date":"2018-09-28","close":17.65133285522461},{"date":"2018-10-31","close":22.488000869750977},{"date":"2018-11-30","close":23.365333557128906},{"date":"2018-12-31","close":22.18666648864746},{"date":"2019-01-31","close":20.468000411987305},{"date":"2019-02-28","close":21.325332641601562},{"date":"2019-03-29","close":18.657333374023438},{"date":"2019-04-30","close":15.912667274475098},{"date":"2019-05-31","close":12.343999862670898},{"date":"2019-06-28","close":14.897333145141602},{"date":"2019-07-31","close":16.107332229614258},{"date":"2019-08-30","close":15.040666580200195},{"date":"2019-09-30","close":16.058000564575195},{"date":"2019-10-31","close":20.994667053222656},{"date":"2019-11-29","close":21.996000289916992},{"date":"2019-12-31","close":27.8886661529541},{"date":"2020-01-31","close":43.371334075927734},{"date":"2020-02-28","close":44.53266525268555},{"date":"2020-03-31","close":34.93333435058594},{"date":"2020-04-30","close":52.12533187866211},{"date":"2020-05-29","close":55.66666793823242},{"date":"2020-06-30","close":71.98733520507812},{"date":"2020-07-31","close":95.38400268554688},{"date":"2020-08-31","close":166.10667419433594},{"date":"2020-09-30","close":143.00332641601562},{"date":"2020-10-30","close":129.34666442871094},{"date":"2020-11-30","close":189.1999969482422},{"date":"2020-12-31","close":235.22332763671875},{"date":"2021-01-29","close":264.510009765625},{"date":"2021-02-26","close":225.1666717529297},{"date":"2021-03-31","close":222.64332580566406},{"date":"2021-04-30","close":236.47999572753906},{"date":"2021-05-28","close":208.4066619873047},{"date":"2021-06-30","close":226.56666564941406},{"date":"2021-07-30","close":229.06666564941406},{"date":"2021-08-31","close":245.24000549316406},{"date":"2021-09-30","close":258.49334716796875},{"date":"2021-10-29","close":371.3333435058594},{"date":"2021-11-30","close":381.586669921875},{"date":"2021-12-31","close":352.260009765625},{"date":"2022-01-31","close":312.239990234375},{"date":"2022-02-28","close":290.1433410644531},{"date":"2022-03-31","close":359.20001220703125},{"date":"2022-04-29","close":290.2533264160156},{"date":"2022-05-31","close":252.75332641601562},{"date":"2022-06-30","close":224.47332763671875},{"date":"2022-07-29","close":297.1499938964844},{"date":"2022-08-31","close":275.6099853515625},{"date":"2022-09-30","close":265.25},{"date":"2022-10-31","close":227.5399932861328},{"date":"2022-11-30","close":194.6999969482422},{"date":"2022-12-30","close":123.18000030517578},{"date":"2023-01-31","close":173.22000122070312},{"date":"2023-02-28","close":205.7100067138672},{"date":"2023-03-31","close":207.4600067138672},{"date":"2023-04-28","close":164.30999755859375},{"date":"2023-05-31","close":203.92999267578125},{"date":"2023-06-30","close":261.7699890136719},{"date":"2023-07-31","close":267.42999267578125},{"date":"2023-08-31","close":258.0799865722656},{"date":"2023-09-29","close":250.22000122070312},{"date":"2023-10-31","close":200.83999633789062},{"date":"2023-11-30","close":240.0800018310547},{"date":"2023-12-29","close":248.47999572753906},{"date":"2024-01-31","close":187.2899932861328},{"date":"2024-02-29","close":201.8800048828125},{"date":"2024-03-28","close":175.7899932861328},{"date":"2024-04-30","close":183.27999877929688},{"date":"2024-05-31","close":178.0800018310547},{"date":"2024-06-28","close":197.8800048828125},{"date":"2024-07-31","close":232.07000732421875},{"date":"2024-08-30","close":214.11000061035156},{"date":"2024-09-30","close":261.6300048828125},{"date":"2024-10-31","close":249.85000610351562},{"date":"2024-11-29","close":345.1600036621094},{"date":"2024-12-31","close":403.8399963378906},{"date":"2025-01-31","close":404.6000061035156},{"date":"2025-02-28","close":292.9800109863281},{"date":"2025-03-31","close":259.1600036621094},{"date":"2025-04-30","close":282.1600036621094},{"date":"2025-05-30","close":346.4599914550781},{"date":"2025-06-30","close":317.6600036621094},{"date":"2025-07-31","close":308.2699890136719},{"date":"2025-08-29","close":333.8699951171875},{"date":"2025-09-30","close":444.7200012207031},{"date":"2025-10-31","close":456.55999755859375},{"date":"2025-11-28","close":430.1700134277344},{"date":"2025-12-31","close":449.7200012207031},{"date":"2026-01-30","close":430.4100036621094},{"date":"2026-02-27","close":402.510009765625},{"date":"2026-03-31","close":371.75},{"date":"2026-04-30","close":381.6300048828125},{"date":"2026-05-29","close":435.7900085449219},{"date":"2026-06-30","close":420.6000061035156},{"date":"2026-07-31","close":311.2099914550781},{"date":"2026-08-31","close":367.95001220703125},{"date":"2026-09-04","close":354.0799865722656}],"TSN":[{"date":"2014-01-31","close":28.592304229736328},{"date":"2014-02-28","close":30.217737197875977},{"date":"2014-03-31","close":33.71059036254883},{"date":"2014-04-30","close":32.14799118041992},{"date":"2014-05-30","close":32.582149505615234},{"date":"2014-06-30","close":28.80673599243164},{"date":"2014-07-31","close":28.55350685119629},{"date":"2014-08-29","close":29.264739990234375},{"date":"2014-09-30","close":30.27200698852539},{"date":"2014-10-31","close":31.025537490844727},{"date":"2014-11-28","close":32.63447189331055},{"date":"2014-12-31","close":30.900245666503906},{"date":"2015-01-30","close":30.090932846069336},{"date":"2015-02-27","close":31.91750144958496},{"date":"2015-03-31","close":29.59187126159668},{"date":"2015-04-30","close":30.519020080566406},{"date":"2015-05-29","close":32.875240325927734},{"date":"2015-06-30","close":33.01464080810547},{"date":"2015-07-31","close":34.3466796875},{"date":"2015-08-31","close":32.82109832763672},{"date":"2015-09-30","close":33.4576301574707},{"date":"2015-10-30","close":34.43575668334961},{"date":"2015-11-30","close":38.931129455566406},{"date":"2015-12-31","close":41.52393341064453},{"date":"2016-01-29","close":41.54729080200195},{"date":"2016-02-29","close":50.5297966003418},{"date":"2016-03-31","close":52.02031326293945},{"date":"2016-04-29","close":51.36479949951172},{"date":"2016-05-31","close":49.887691497802734},{"date":"2016-06-30","close":52.2420654296875},{"date":"2016-07-29","close":57.56874465942383},{"date":"2016-08-31","close":59.22651290893555},{"date":"2016-09-30","close":58.52114486694336},{"date":"2016-10-31","close":55.52728271484375},{"date":"2016-11-30","close":44.69609069824219},{"date":"2016-12-30","close":48.52764129638672},{"date":"2017-01-31","close":49.40094757080078},{"date":"2017-02-28","close":49.397308349609375},{"date":"2017-03-31","close":48.72614288330078},{"date":"2017-04-28","close":50.7396240234375},{"date":"2017-05-31","close":45.45090866088867},{"date":"2017-06-30","close":49.64405822753906},{"date":"2017-07-31","close":50.222686767578125},{"date":"2017-08-31","close":50.35734176635742},{"date":"2017-09-29","close":56.04542922973633},{"date":"2017-10-31","close":58.0024299621582},{"date":"2017-11-30","close":65.67293548583984},{"date":"2017-12-29","close":64.73075103759766},{"date":"2018-01-31","close":60.770442962646484},{"date":"2018-02-28","close":59.629024505615234},{"date":"2018-03-29","close":58.67500686645508},{"date":"2018-04-30","close":56.19782638549805},{"date":"2018-05-31","close":54.32048034667969},{"date":"2018-06-29","close":55.43152618408203},{"date":"2018-07-31","close":46.41435623168945},{"date":"2018-08-31","close":50.81038284301758},{"date":"2018-09-28","close":48.157012939453125},{"date":"2018-10-31","close":48.47250747680664},{"date":"2018-11-30","close":48.00370407104492},{"date":"2018-12-31","close":43.4842643737793},{"date":"2019-01-31","close":50.42219161987305},{"date":"2019-02-28","close":50.51776123046875},{"date":"2019-03-29","close":56.88369369506836},{"date":"2019-04-30","close":61.455360412597656},{"date":"2019-05-31","close":62.483524322509766},{"date":"2019-06-28","close":66.47671508789062},{"date":"2019-07-31","close":65.45578002929688},{"date":"2019-08-30","close":76.92228698730469},{"date":"2019-09-30","close":71.2176284790039},{"date":"2019-10-31","close":68.44793701171875},{"date":"2019-11-29","close":74.66761016845703},{"date":"2019-12-31","close":75.62285614013672},{"date":"2020-01-31","close":68.63704681396484},{"date":"2020-02-28","close":56.67820739746094},{"date":"2020-03-31","close":48.355709075927734},{"date":"2020-04-30","close":51.96546173095703},{"date":"2020-05-29","close":51.68520736694336},{"date":"2020-06-30","close":50.2298698425293},{"date":"2020-07-31","close":51.69362258911133},{"date":"2020-08-31","close":53.17875289916992},{"date":"2020-09-30","close":50.367393493652344},{"date":"2020-10-30","close":48.46211242675781},{"date":"2020-11-30","close":55.59165573120117},{"date":"2020-12-31","close":54.943660736083984},{"date":"2021-01-29","close":54.83281326293945},{"date":"2021-02-26","close":58.075992584228516},{"date":"2021-03-31","close":63.766014099121094},{"date":"2021-04-30","close":66.46939849853516},{"date":"2021-05-28","close":68.6127700805664},{"date":"2021-06-30","close":63.65887451171875},{"date":"2021-07-30","close":61.673824310302734},{"date":"2021-08-31","close":68.15493774414062},{"date":"2021-09-30","close":68.51949310302734},{"date":"2021-10-29","close":69.41352081298828},{"date":"2021-11-30","close":68.92406463623047},{"date":"2021-12-31","close":76.08183288574219},{"date":"2022-01-31","close":79.3377456665039},{"date":"2022-02-28","close":81.28324127197266},{"date":"2022-03-31","close":78.625244140625},{"date":"2022-04-29","close":81.72183227539062},{"date":"2022-05-31","close":79.00691223144531},{"date":"2022-06-30","close":75.876953125},{"date":"2022-07-29","close":77.59622955322266},{"date":"2022-08-31","close":66.86144256591797},{"date":"2022-09-30","close":58.47938537597656},{"date":"2022-10-31","close":60.62590789794922},{"date":"2022-11-30","close":59.21757888793945},{"date":"2022-12-30","close":55.61699676513672},{"date":"2023-01-31","close":58.74405288696289},{"date":"2023-02-28","close":53.351646423339844},{"date":"2023-03-31","close":53.4236946105957},{"date":"2023-04-28","close":56.278594970703125},{"date":"2023-05-31","close":46.028263092041016},{"date":"2023-06-30","close":46.3918342590332},{"date":"2023-07-31","close":50.64563751220703},{"date":"2023-08-31","close":48.85001754760742},{"date":"2023-09-29","close":46.30068588256836},{"date":"2023-10-31","close":42.50419235229492},{"date":"2023-11-30","close":43.405189514160156},{"date":"2023-12-29","close":49.8084716796875},{"date":"2024-01-31","close":50.74441146850586},{"date":"2024-02-29","close":50.723758697509766},{"date":"2024-03-28","close":54.92267990112305},{"date":"2024-04-30","close":56.71821594238281},{"date":"2024-05-31","close":54.002281188964844},{"date":"2024-06-28","close":53.89852523803711},{"date":"2024-07-31","close":57.44522476196289},{"date":"2024-08-30","close":61.125064849853516},{"date":"2024-09-30","close":56.61030960083008},{"date":"2024-10-31","close":55.68834686279297},{"date":"2024-11-29","close":61.784976959228516},{"date":"2024-12-31","close":55.02215576171875},{"date":"2025-01-31","close":54.112152099609375},{"date":"2025-02-28","close":59.243682861328125},{"date":"2025-03-31","close":61.62926483154297},{"date":"2025-04-30","close":59.1470947265625},{"date":"2025-05-30","close":54.728309631347656},{"date":"2025-06-30","close":54.513916015625},{"date":"2025-07-31","close":50.966712951660156},{"date":"2025-08-29","close":55.829917907714844},{"date":"2025-09-30","close":53.391414642333984},{"date":"2025-10-31","close":50.54977035522461},{"date":"2025-11-28","close":57.07866668701172},{"date":"2025-12-31","close":58.15000915527344},{"date":"2026-01-30","close":64.80621337890625},{"date":"2026-02-27","close":64.98999786376953},{"date":"2026-03-31","close":64.06999969482422},{"date":"2026-04-30","close":64.06999969482422},{"date":"2026-05-29","close":61.02000045776367},{"date":"2026-06-30","close":57.25},{"date":"2026-07-31","close":57.42391586303711},{"date":"2026-08-31","close":54.62999725341797},{"date":"2026-09-04","close":51.41999816894531}],"TT":[{"date":"2014-01-31","close":37.28770446777344},{"date":"2014-02-28","close":38.77819061279297},{"date":"2014-03-31","close":36.45695114135742},{"date":"2014-04-30","close":38.08746337890625},{"date":"2014-05-30","close":38.10020065307617},{"date":"2014-06-30","close":39.97220993041992},{"date":"2014-07-31","close":37.593441009521484},{"date":"2014-08-29","close":38.495086669921875},{"date":"2014-09-30","close":36.1910514831543},{"date":"2014-10-31","close":40.21085739135742},{"date":"2014-11-28","close":40.4933967590332},{"date":"2014-12-31","close":40.867584228515625},{"date":"2015-01-30","close":42.808135986328125},{"date":"2015-02-27","close":43.317440032958984},{"date":"2015-03-31","close":44.084259033203125},{"date":"2015-04-30","close":42.63377380371094},{"date":"2015-05-29","close":44.537540435791016},{"date":"2015-06-30","close":43.84218978881836},{"date":"2015-07-31","close":39.9274787902832},{"date":"2015-08-31","close":35.95423889160156},{"date":"2015-09-30","close":33.19357681274414},{"date":"2015-10-30","close":38.744361877441406},{"date":"2015-11-30","close":38.358612060546875},{"date":"2015-12-31","close":36.33913040161133},{"date":"2016-01-29","close":33.828453063964844},{"date":"2016-02-29","close":36.51658248901367},{"date":"2016-03-31","close":40.985103607177734},{"date":"2016-04-29","close":43.31824493408203},{"date":"2016-05-31","close":44.15764236450195},{"date":"2016-06-30","close":42.29445266723633},{"date":"2016-07-29","close":44.008018493652344},{"date":"2016-08-31","close":45.15702819824219},{"date":"2016-09-30","close":45.34092712402344},{"date":"2016-10-31","close":44.90714645385742},{"date":"2016-11-30","close":49.74554443359375},{"date":"2016-12-30","close":50.34451675415039},{"date":"2017-01-31","close":53.23609924316406},{"date":"2017-02-28","close":53.24281692504883},{"date":"2017-03-31","close":54.833370208740234},{"date":"2017-04-28","close":59.84334182739258},{"date":"2017-05-31","close":60.41648864746094},{"date":"2017-06-30","close":61.9019660949707},{"date":"2017-07-31","close":59.5245246887207},{"date":"2017-08-31","close":57.83794403076172},{"date":"2017-09-29","close":60.72206497192383},{"date":"2017-10-31","close":60.333900451660156},{"date":"2017-11-30","close":59.666568756103516},{"date":"2017-12-29","close":61.05418395996094},{"date":"2018-01-31","close":64.77809143066406},{"date":"2018-02-28","close":60.78720474243164},{"date":"2018-03-29","close":58.83863067626953},{"date":"2018-04-30","close":57.723915100097656},{"date":"2018-05-31","close":60.235450744628906},{"date":"2018-06-29","close":62.052154541015625},{"date":"2018-07-31","close":68.12388610839844},{"date":"2018-08-31","close":70.0463638305664},{"date":"2018-09-28","close":71.11064147949219},{"date":"2018-10-31","close":66.689697265625},{"date":"2018-11-30","close":71.95868682861328},{"date":"2018-12-31","close":63.745479583740234},{"date":"2019-01-31","close":69.90135192871094},{"date":"2019-02-28","close":73.75833892822266},{"date":"2019-03-29","close":75.80602264404297},{"date":"2019-04-30","close":86.10076904296875},{"date":"2019-05-31","close":83.10221099853516},{"date":"2019-06-28","close":89.3333969116211},{"date":"2019-07-31","close":87.21063232421875},{"date":"2019-08-30","close":85.39812469482422},{"date":"2019-09-30","close":87.28069305419922},{"date":"2019-10-31","close":89.88758087158203},{"date":"2019-11-29","close":92.87699127197266},{"date":"2019-12-31","close":94.54890441894531},{"date":"2020-01-31","close":94.76941680908203},{"date":"2020-02-28","close":91.78899383544922},{"date":"2020-03-31","close":76.10321807861328},{"date":"2020-04-30","close":80.55386352539062},{"date":"2020-05-29","close":83.12472534179688},{"date":"2020-06-30","close":82.45462036132812},{"date":"2020-07-31","close":103.66597747802734},{"date":"2020-08-31","close":109.70783996582031},{"date":"2020-09-30","close":112.84676361083984},{"date":"2020-10-30","close":123.54974365234375},{"date":"2020-11-30","close":136.10482788085938},{"date":"2020-12-31","close":135.59756469726562},{"date":"2021-01-29","close":133.90682983398438},{"date":"2021-02-26","close":143.14532470703125},{"date":"2021-03-31","close":155.2352752685547},{"date":"2021-04-30","close":162.989501953125},{"date":"2021-05-28","close":174.7755889892578},{"date":"2021-06-30","close":173.2086181640625},{"date":"2021-07-30","close":191.52281188964844},{"date":"2021-08-31","close":186.71612548828125},{"date":"2021-09-30","close":162.88636779785156},{"date":"2021-10-29","close":170.69810485839844},{"date":"2021-11-30","close":176.0946502685547},{"date":"2021-12-31","close":191.21324157714844},{"date":"2022-01-31","close":163.83221435546875},{"date":"2022-02-28","close":145.6885528564453},{"date":"2022-03-31","close":145.1509552001953},{"date":"2022-04-29","close":132.97422790527344},{"date":"2022-05-31","close":131.23468017578125},{"date":"2022-06-30","close":124.05924987792969},{"date":"2022-07-29","close":140.4132537841797},{"date":"2022-08-31","close":147.17648315429688},{"date":"2022-09-30","close":138.93496704101562},{"date":"2022-10-31","close":153.15371704101562},{"date":"2022-11-30","close":171.18136596679688},{"date":"2022-12-30","close":161.8783721923828},{"date":"2023-01-31","close":172.5007781982422},{"date":"2023-02-28","close":178.1345977783203},{"date":"2023-03-31","close":177.8998260498047},{"date":"2023-04-28","close":179.66932678222656},{"date":"2023-05-31","close":157.83554077148438},{"date":"2023-06-30","close":185.79287719726562},{"date":"2023-07-31","close":193.73904418945312},{"date":"2023-08-31","close":200.12156677246094},{"date":"2023-09-29","close":197.8303985595703},{"date":"2023-10-31","close":185.54580688476562},{"date":"2023-11-30","close":220.50999450683594},{"date":"2023-12-29","close":238.59803771972656},{"date":"2024-01-31","close":246.5708770751953},{"date":"2024-02-29","close":276.6598205566406},{"date":"2024-03-28","close":294.5464782714844},{"date":"2024-04-30","close":311.36370849609375},{"date":"2024-05-31","close":321.29302978515625},{"date":"2024-06-28","close":323.5889587402344},{"date":"2024-07-31","close":328.85205078125},{"date":"2024-08-30","close":355.7875061035156},{"date":"2024-09-30","close":383.3570556640625},{"date":"2024-10-31","close":365.0436706542969},{"date":"2024-11-29","close":410.4670715332031},{"date":"2024-12-31","close":364.9835510253906},{"date":"2025-01-31","close":358.4615478515625},{"date":"2025-02-28","close":349.5185546875},{"date":"2025-03-31","close":333.85528564453125},{"date":"2025-04-30","close":379.82330322265625},{"date":"2025-05-30","close":426.3561096191406},{"date":"2025-06-30","close":434.3789367675781},{"date":"2025-07-31","close":435.0442810058594},{"date":"2025-08-29","close":412.7200927734375},{"date":"2025-09-30","close":419.9915771484375},{"date":"2025-10-31","close":446.55706787109375},{"date":"2025-11-28","close":419.5138244628906},{"date":"2025-12-31","close":387.3844299316406},{"date":"2026-01-30","close":418.61798095703125},{"date":"2026-02-27","close":460.1632995605469},{"date":"2026-03-31","close":415.79644775390625},{"date":"2026-04-30","close":491.42486572265625},{"date":"2026-05-29","close":450.2781982421875},{"date":"2026-06-30","close":491.1600036621094},{"date":"2026-07-31","close":454.95001220703125},{"date":"2026-08-31","close":444.3999938964844},{"date":"2026-09-04","close":447.8999938964844}],"TTD":[{"date":"2016-09-30","close":2.9210000038146973},{"date":"2016-10-31","close":2.5179998874664307},{"date":"2016-11-30","close":2.6579999923706055},{"date":"2016-12-30","close":2.7669999599456787},{"date":"2017-01-31","close":2.9660000801086426},{"date":"2017-02-28","close":4.2210001945495605},{"date":"2017-03-31","close":3.7249999046325684},{"date":"2017-04-28","close":3.734999895095825},{"date":"2017-05-31","close":5.5},{"date":"2017-06-30","close":5.011000156402588},{"date":"2017-07-31","close":5.330999851226807},{"date":"2017-08-31","close":5.296999931335449},{"date":"2017-09-29","close":6.151000022888184},{"date":"2017-10-31","close":6.5920000076293945},{"date":"2017-11-30","close":4.914000034332275},{"date":"2017-12-29","close":4.572999954223633},{"date":"2018-01-31","close":4.8480000495910645},{"date":"2018-02-28","close":5.625999927520752},{"date":"2018-03-29","close":4.961999893188477},{"date":"2018-04-30","close":5.117000102996826},{"date":"2018-05-31","close":8.553000450134277},{"date":"2018-06-29","close":9.380000114440918},{"date":"2018-07-31","close":8.432000160217285},{"date":"2018-08-31","close":14.187999725341797},{"date":"2018-09-28","close":15.090999603271484},{"date":"2018-10-31","close":12.354999542236328},{"date":"2018-11-30","close":14.244999885559082},{"date":"2018-12-31","close":11.605999946594238},{"date":"2019-01-31","close":14.267999649047852},{"date":"2019-02-28","close":19.753999710083008},{"date":"2019-03-29","close":19.795000076293945},{"date":"2019-04-30","close":22.148000717163086},{"date":"2019-05-31","close":19.881000518798828},{"date":"2019-06-28","close":22.777999877929688},{"date":"2019-07-31","close":26.33099937438965},{"date":"2019-08-30","close":24.57699966430664},{"date":"2019-09-30","close":18.7549991607666},{"date":"2019-10-31","close":20.079999923706055},{"date":"2019-11-29","close":26.333999633789062},{"date":"2019-12-31","close":25.97800064086914},{"date":"2020-01-31","close":26.917999267578125},{"date":"2020-02-28","close":28.725000381469727},{"date":"2020-03-31","close":19.299999237060547},{"date":"2020-04-30","close":29.257999420166016},{"date":"2020-05-29","close":31.1560001373291},{"date":"2020-06-30","close":40.650001525878906},{"date":"2020-07-31","close":45.13199996948242},{"date":"2020-08-31","close":48.130001068115234},{"date":"2020-09-30","close":51.87799835205078},{"date":"2020-10-30","close":56.64500045776367},{"date":"2020-11-30","close":90.10700225830078},{"date":"2020-12-31","close":80.0999984741211},{"date":"2021-01-29","close":76.5989990234375},{"date":"2021-02-26","close":80.53900146484375},{"date":"2021-03-31","close":65.16600036621094},{"date":"2021-04-30","close":72.93099975585938},{"date":"2021-05-28","close":58.81399917602539},{"date":"2021-06-30","close":77.36000061035156},{"date":"2021-07-30","close":81.91000366210938},{"date":"2021-08-31","close":80.05000305175781},{"date":"2021-09-30","close":70.30000305175781},{"date":"2021-10-29","close":74.91000366210938},{"date":"2021-11-30","close":103.41999816894531},{"date":"2021-12-31","close":91.63999938964844},{"date":"2022-01-31","close":69.54000091552734},{"date":"2022-02-28","close":85.31999969482422},{"date":"2022-03-31","close":69.25},{"date":"2022-04-29","close":58.91999816894531},{"date":"2022-05-31","close":52.04999923706055},{"date":"2022-06-30","close":41.88999938964844},{"date":"2022-07-29","close":45},{"date":"2022-08-31","close":62.70000076293945},{"date":"2022-09-30","close":59.75},{"date":"2022-10-31","close":53.2400016784668},{"date":"2022-11-30","close":52.13999938964844},{"date":"2022-12-30","close":44.83000183105469},{"date":"2023-01-31","close":50.70000076293945},{"date":"2023-02-28","close":55.959999084472656},{"date":"2023-03-31","close":60.90999984741211},{"date":"2023-04-28","close":64.33999633789062},{"date":"2023-05-31","close":70.08000183105469},{"date":"2023-06-30","close":77.22000122070312},{"date":"2023-07-31","close":91.26000213623047},{"date":"2023-08-31","close":80.02999877929688},{"date":"2023-09-29","close":78.1500015258789},{"date":"2023-10-31","close":70.95999908447266},{"date":"2023-11-30","close":70.45999908447266},{"date":"2023-12-29","close":71.95999908447266},{"date":"2024-01-31","close":68.43000030517578},{"date":"2024-02-29","close":85.43000030517578},{"date":"2024-03-28","close":87.41999816894531},{"date":"2024-04-30","close":82.8499984741211},{"date":"2024-05-31","close":92.77999877929688},{"date":"2024-06-28","close":97.66999816894531},{"date":"2024-07-31","close":89.87999725341797},{"date":"2024-08-30","close":104.52999877929688},{"date":"2024-09-30","close":109.6500015258789},{"date":"2024-10-31","close":120.20999908447266},{"date":"2024-11-29","close":128.5500030517578},{"date":"2024-12-31","close":117.52999877929688},{"date":"2025-01-31","close":118.68000030517578},{"date":"2025-02-28","close":70.31999969482422},{"date":"2025-03-31","close":54.720001220703125},{"date":"2025-04-30","close":53.630001068115234},{"date":"2025-05-30","close":75.22000122070312},{"date":"2025-06-30","close":71.98999786376953},{"date":"2025-07-31","close":86.95999908447266},{"date":"2025-08-29","close":54.65999984741211},{"date":"2025-09-30","close":49.0099983215332},{"date":"2025-10-31","close":50.279998779296875},{"date":"2025-11-28","close":39.560001373291016},{"date":"2025-12-31","close":37.959999084472656},{"date":"2026-01-30","close":30.329999923706055},{"date":"2026-02-27","close":23.81999969482422},{"date":"2026-03-31","close":22.690000534057617},{"date":"2026-04-30","close":23.59000015258789},{"date":"2026-05-29","close":21.559999465942383},{"date":"2026-06-30","close":18.079999923706055},{"date":"2026-07-31","close":18.040000915527344},{"date":"2026-08-31","close":13.720000267028809},{"date":"2026-09-04","close":14.430000305175781}],"TTWO":[{"date":"2014-01-31","close":19.18000030517578},{"date":"2014-02-28","close":19.770000457763672},{"date":"2014-03-31","close":21.93000030517578},{"date":"2014-04-30","close":20.3799991607666},{"date":"2014-05-30","close":20.6299991607666},{"date":"2014-06-30","close":22.239999771118164},{"date":"2014-07-31","close":22.3799991607666},{"date":"2014-08-29","close":23.510000228881836},{"date":"2014-09-30","close":23.06999969482422},{"date":"2014-10-31","close":26.450000762939453},{"date":"2014-11-28","close":27.65999984741211},{"date":"2014-12-31","close":28.030000686645508},{"date":"2015-01-30","close":29.719999313354492},{"date":"2015-02-27","close":26.489999771118164},{"date":"2015-03-31","close":25.459999084472656},{"date":"2015-04-30","close":23.700000762939453},{"date":"2015-05-29","close":27.3700008392334},{"date":"2015-06-30","close":27.56999969482422},{"date":"2015-07-31","close":31.579999923706055},{"date":"2015-08-31","close":29.1299991607666},{"date":"2015-09-30","close":28.729999542236328},{"date":"2015-10-30","close":33.20000076293945},{"date":"2015-11-30","close":35.369998931884766},{"date":"2015-12-31","close":34.84000015258789},{"date":"2016-01-29","close":34.70000076293945},{"date":"2016-02-29","close":35.9900016784668},{"date":"2016-03-31","close":37.66999816894531},{"date":"2016-04-29","close":34.18000030517578},{"date":"2016-05-31","close":38.90999984741211},{"date":"2016-06-30","close":37.91999816894531},{"date":"2016-07-29","close":40.18000030517578},{"date":"2016-08-31","close":43.470001220703125},{"date":"2016-09-30","close":45.08000183105469},{"date":"2016-10-31","close":44.38999938964844},{"date":"2016-11-30","close":49.22999954223633},{"date":"2016-12-30","close":49.290000915527344},{"date":"2017-01-31","close":53.650001525878906},{"date":"2017-02-28","close":56.97999954223633},{"date":"2017-03-31","close":59.27000045776367},{"date":"2017-04-28","close":62.849998474121094},{"date":"2017-05-31","close":76.73999786376953},{"date":"2017-06-30","close":73.37999725341797},{"date":"2017-07-31","close":79.4800033569336},{"date":"2017-08-31","close":97.79000091552734},{"date":"2017-09-29","close":102.2300033569336},{"date":"2017-10-31","close":110.6500015258789},{"date":"2017-11-30","close":111.55000305175781},{"date":"2017-12-29","close":109.77999877929688},{"date":"2018-01-31","close":126.66999816894531},{"date":"2018-02-28","close":111.87000274658203},{"date":"2018-03-29","close":97.77999877929688},{"date":"2018-04-30","close":99.70999908447266},{"date":"2018-05-31","close":112.08000183105469},{"date":"2018-06-29","close":118.36000061035156},{"date":"2018-07-31","close":113.0199966430664},{"date":"2018-08-31","close":133.55999755859375},{"date":"2018-09-28","close":137.99000549316406},{"date":"2018-10-31","close":128.8699951171875},{"date":"2018-11-30","close":109.66999816894531},{"date":"2018-12-31","close":102.94000244140625},{"date":"2019-01-31","close":105.55000305175781},{"date":"2019-02-28","close":87.26000213623047},{"date":"2019-03-29","close":94.37000274658203},{"date":"2019-04-30","close":96.83000183105469},{"date":"2019-05-31","close":108.1500015258789},{"date":"2019-06-28","close":113.52999877929688},{"date":"2019-07-31","close":122.5199966430664},{"date":"2019-08-30","close":131.97000122070312},{"date":"2019-09-30","close":125.33999633789062},{"date":"2019-10-31","close":120.3499984741211},{"date":"2019-11-29","close":121.3499984741211},{"date":"2019-12-31","close":122.43000030517578},{"date":"2020-01-31","close":124.63999938964844},{"date":"2020-02-28","close":107.4800033569336},{"date":"2020-03-31","close":118.61000061035156},{"date":"2020-04-30","close":121.05000305175781},{"date":"2020-05-29","close":136.1699981689453},{"date":"2020-06-30","close":139.57000732421875},{"date":"2020-07-31","close":164.02000427246094},{"date":"2020-08-31","close":171.19000244140625},{"date":"2020-09-30","close":165.22000122070312},{"date":"2020-10-30","close":154.9199981689453},{"date":"2020-11-30","close":180.50999450683594},{"date":"2020-12-31","close":207.7899932861328},{"date":"2021-01-29","close":200.4499969482422},{"date":"2021-02-26","close":184.4600067138672},{"date":"2021-03-31","close":176.6999969482422},{"date":"2021-04-30","close":175.3800048828125},{"date":"2021-05-28","close":185.55999755859375},{"date":"2021-06-30","close":177.02000427246094},{"date":"2021-07-30","close":173.4199981689453},{"date":"2021-08-31","close":161.22000122070312},{"date":"2021-09-30","close":154.07000732421875},{"date":"2021-10-29","close":181},{"date":"2021-11-30","close":165.8800048828125},{"date":"2021-12-31","close":177.72000122070312},{"date":"2022-01-31","close":163.33999633789062},{"date":"2022-02-28","close":162},{"date":"2022-03-31","close":153.74000549316406},{"date":"2022-04-29","close":119.51000213623047},{"date":"2022-05-31","close":124.52999877929688},{"date":"2022-06-30","close":122.52999877929688},{"date":"2022-07-29","close":132.72999572753906},{"date":"2022-08-31","close":122.55999755859375},{"date":"2022-09-30","close":109},{"date":"2022-10-31","close":118.4800033569336},{"date":"2022-11-30","close":105.69000244140625},{"date":"2022-12-30","close":104.12999725341797},{"date":"2023-01-31","close":113.2300033569336},{"date":"2023-02-28","close":109.55000305175781},{"date":"2023-03-31","close":119.30000305175781},{"date":"2023-04-28","close":124.29000091552734},{"date":"2023-05-31","close":137.72999572753906},{"date":"2023-06-30","close":147.16000366210938},{"date":"2023-07-31","close":152.94000244140625},{"date":"2023-08-31","close":142.1999969482422},{"date":"2023-09-29","close":140.38999938964844},{"date":"2023-10-31","close":133.75},{"date":"2023-11-30","close":158.1999969482422},{"date":"2023-12-29","close":160.9499969482422},{"date":"2024-01-31","close":164.92999267578125},{"date":"2024-02-29","close":146.92999267578125},{"date":"2024-03-28","close":148.49000549316406},{"date":"2024-04-30","close":142.80999755859375},{"date":"2024-05-31","close":160.36000061035156},{"date":"2024-06-28","close":155.49000549316406},{"date":"2024-07-31","close":150.52999877929688},{"date":"2024-08-30","close":161.7100067138672},{"date":"2024-09-30","close":153.7100067138672},{"date":"2024-10-31","close":161.72000122070312},{"date":"2024-11-29","close":188.3800048828125},{"date":"2024-12-31","close":184.0800018310547},{"date":"2025-01-31","close":185.50999450683594},{"date":"2025-02-28","close":211.97999572753906},{"date":"2025-03-31","close":207.25},{"date":"2025-04-30","close":233.32000732421875},{"date":"2025-05-30","close":226.27999877929688},{"date":"2025-06-30","close":242.85000610351562},{"date":"2025-07-31","close":222.72999572753906},{"date":"2025-08-29","close":233.27000427246094},{"date":"2025-09-30","close":258.3599853515625},{"date":"2025-10-31","close":256.3699951171875},{"date":"2025-11-28","close":246.07000732421875},{"date":"2025-12-31","close":256.0299987792969},{"date":"2026-01-30","close":220.3000030517578},{"date":"2026-02-27","close":211.47999572753906},{"date":"2026-03-31","close":197.5},{"date":"2026-04-30","close":213.75999450683594},{"date":"2026-05-29","close":224.16000366210938},{"date":"2026-06-30","close":249.97999572753906},{"date":"2026-07-31","close":242.9199981689453},{"date":"2026-08-31","close":219.6999969482422},{"date":"2026-09-04","close":214.69000244140625}],"TXN":[{"date":"2014-01-31","close":30.39103889465332},{"date":"2014-02-28","close":32.22595977783203},{"date":"2014-03-31","close":33.8028678894043},{"date":"2014-04-30","close":32.789459228515625},{"date":"2014-05-30","close":33.89326095581055},{"date":"2014-06-30","close":34.47761535644531},{"date":"2014-07-31","close":33.57935333251953},{"date":"2014-08-29","close":34.98060989379883},{"date":"2014-09-30","close":34.624847412109375},{"date":"2014-10-31","close":36.30970001220703},{"date":"2014-11-28","close":39.79004669189453},{"date":"2014-12-31","close":39.095436096191406},{"date":"2015-01-30","close":39.32467269897461},{"date":"2015-02-27","close":43.26082229614258},{"date":"2015-03-31","close":42.07628631591797},{"date":"2015-04-30","close":40.1293830871582},{"date":"2015-05-29","close":41.395225524902344},{"date":"2015-06-30","close":38.13069152832031},{"date":"2015-07-31","close":37.25100326538086},{"date":"2015-08-31","close":35.65602111816406},{"date":"2015-09-30","close":36.908145904541016},{"date":"2015-10-30","close":42.55121994018555},{"date":"2015-11-30","close":43.601505279541016},{"date":"2015-12-31","close":41.118350982666016},{"date":"2016-01-29","close":40.00801467895508},{"date":"2016-02-29","close":40.07604217529297},{"date":"2016-03-31","close":43.4018440246582},{"date":"2016-04-29","close":43.389793395996094},{"date":"2016-05-31","close":46.09784698486328},{"date":"2016-06-30","close":47.65727996826172},{"date":"2016-07-29","close":53.34259033203125},{"date":"2016-08-31","close":53.18198776245117},{"date":"2016-09-30","close":53.67143630981445},{"date":"2016-10-31","close":54.18383026123047},{"date":"2016-11-30","close":56.95298767089844},{"date":"2016-12-30","close":56.21342468261719},{"date":"2017-01-31","close":58.562705993652344},{"date":"2017-02-28","close":59.399993896484375},{"date":"2017-03-31","close":62.45448303222656},{"date":"2017-04-28","close":61.7653923034668},{"date":"2017-05-31","close":64.3473892211914},{"date":"2017-06-30","close":60.01025390625},{"date":"2017-07-31","close":63.86846160888672},{"date":"2017-08-31","close":64.99860382080078},{"date":"2017-09-29","close":70.35103607177734},{"date":"2017-10-31","close":76.36966705322266},{"date":"2017-11-30","close":76.84355926513672},{"date":"2017-12-29","close":82.49091339111328},{"date":"2018-01-31","close":87.10114288330078},{"date":"2018-02-28","close":86.05280303955078},{"date":"2018-03-29","close":82.51061248779297},{"date":"2018-04-30","close":80.55685424804688},{"date":"2018-05-31","close":89.41531372070312},{"date":"2018-06-29","close":88.08897399902344},{"date":"2018-07-31","close":89.4363784790039},{"date":"2018-08-31","close":90.3040542602539},{"date":"2018-09-28","close":86.19857788085938},{"date":"2018-10-31","close":75.22348022460938},{"date":"2018-11-30","close":80.91201782226562},{"date":"2018-12-31","close":76.57674407958984},{"date":"2019-01-31","close":82.20919036865234},{"date":"2019-02-28","close":86.3735580444336},{"date":"2019-03-29","close":86.61035919189453},{"date":"2019-04-30","close":96.21284484863281},{"date":"2019-05-31","close":85.73524475097656},{"date":"2019-06-28","close":94.32440948486328},{"date":"2019-07-31","close":103.36152648925781},{"date":"2019-08-30","close":102.3197250366211},{"date":"2019-09-30","close":106.85897827148438},{"date":"2019-10-31","close":98.29261016845703},{"date":"2019-11-29","close":100.14202117919922},{"date":"2019-12-31","close":106.87312316894531},{"date":"2020-01-31","close":101.23458099365234},{"date":"2020-02-28","close":95.77220916748047},{"date":"2020-03-31","close":83.84892272949219},{"date":"2020-04-30","close":97.39163970947266},{"date":"2020-05-29","close":100.4105453491211},{"date":"2020-06-30","close":107.3701171875},{"date":"2020-07-31","close":108.60310363769531},{"date":"2020-08-31","close":121.03433990478516},{"date":"2020-09-30","close":121.5792465209961},{"date":"2020-10-30","close":123.9963150024414},{"date":"2020-11-30","close":138.28346252441406},{"date":"2020-12-31","close":140.75328063964844},{"date":"2021-01-29","close":142.9526824951172},{"date":"2021-02-26","close":148.6297607421875},{"date":"2021-03-31","close":163.0552978515625},{"date":"2021-04-30","close":156.59857177734375},{"date":"2021-05-28","close":164.67532348632812},{"date":"2021-06-30","close":166.82681274414062},{"date":"2021-07-30","close":166.29164123535156},{"date":"2021-08-31","close":166.54461669921875},{"date":"2021-09-30","close":167.6787109375},{"date":"2021-10-29","close":164.5596923828125},{"date":"2021-11-30","close":168.85186767578125},{"date":"2021-12-31","close":165.4286651611328},{"date":"2022-01-31","close":158.5897979736328},{"date":"2022-02-28","close":150.19602966308594},{"date":"2022-03-31","close":162.1151885986328},{"date":"2022-04-29","close":150.42575073242188},{"date":"2022-05-31","close":157.23963928222656},{"date":"2022-06-30","close":136.68177795410156},{"date":"2022-07-29","close":160.1825714111328},{"date":"2022-08-31","close":147.93316650390625},{"date":"2022-09-30","close":138.5938720703125},{"date":"2022-10-31","close":144.97886657714844},{"date":"2022-11-30","close":162.8767547607422},{"date":"2022-12-30","close":149.12168884277344},{"date":"2023-01-31","close":161.0832061767578},{"date":"2023-02-28","close":155.84739685058594},{"date":"2023-03-31","close":169.08241271972656},{"date":"2023-04-28","close":151.98419189453125},{"date":"2023-05-31","close":159.27317810058594},{"date":"2023-06-30","close":164.8973846435547},{"date":"2023-07-31","close":166.0375213623047},{"date":"2023-08-31","close":155.023681640625},{"date":"2023-09-29","close":146.67572021484375},{"date":"2023-10-31","close":132.1951446533203},{"date":"2023-11-30","close":142.1556396484375},{"date":"2023-12-29","close":158.67884826660156},{"date":"2024-01-31","close":150.22972106933594},{"date":"2024-02-29","close":156.99436950683594},{"date":"2024-03-28","close":163.4494171142578},{"date":"2024-04-30","close":165.52291870117188},{"date":"2024-05-31","close":184.28330993652344},{"date":"2024-06-28","close":183.82972717285156},{"date":"2024-07-31","close":193.85313415527344},{"date":"2024-08-30","close":203.8686981201172},{"date":"2024-09-30","close":196.47828674316406},{"date":"2024-10-31","close":194.507080078125},{"date":"2024-11-29","close":192.4678192138672},{"date":"2024-12-31","close":179.5236358642578},{"date":"2025-01-31","close":178.05416870117188},{"date":"2025-02-28","close":189.0300750732422},{"date":"2025-03-31","close":173.3185577392578},{"date":"2025-04-30","close":155.6833038330078},{"date":"2025-05-30","close":177.8612518310547},{"date":"2025-06-30","close":201.9554443359375},{"date":"2025-07-31","close":177.39306640625},{"date":"2025-08-29","close":198.3792724609375},{"date":"2025-09-30","close":180.00900268554688},{"date":"2025-10-31","close":159.6020050048828},{"date":"2025-11-28","close":166.33363342285156},{"date":"2025-12-31","close":171.49356079101562},{"date":"2026-01-30","close":214.46031188964844},{"date":"2026-02-27","close":211.03770446777344},{"date":"2026-03-31","close":193.15855407714844},{"date":"2026-04-30","close":279.6590270996094},{"date":"2026-05-29","close":305.67999267578125},{"date":"2026-06-30","close":298.07000732421875},{"date":"2026-07-31","close":275.739990234375},{"date":"2026-08-31","close":260.9100036621094},{"date":"2026-09-04","close":258.44000244140625}],"TXT":[{"date":"2014-01-31","close":34.84956741333008},{"date":"2014-02-28","close":38.972633361816406},{"date":"2014-03-31","close":38.589820861816406},{"date":"2014-04-30","close":40.171112060546875},{"date":"2014-05-30","close":38.52107238769531},{"date":"2014-06-30","close":37.62607955932617},{"date":"2014-07-31","close":35.739376068115234},{"date":"2014-08-29","close":37.341129302978516},{"date":"2014-09-30","close":35.38489532470703},{"date":"2014-10-31","close":40.83173751831055},{"date":"2014-11-28","close":42.59164047241211},{"date":"2014-12-31","close":41.421791076660156},{"date":"2015-01-30","close":41.86444854736328},{"date":"2015-02-27","close":43.58582305908203},{"date":"2015-03-31","close":43.62580490112305},{"date":"2015-04-30","close":43.2813606262207},{"date":"2015-05-29","close":44.50166320800781},{"date":"2015-06-30","close":43.94076919555664},{"date":"2015-07-31","close":43.025123596191406},{"date":"2015-08-31","close":38.20079803466797},{"date":"2015-09-30","close":37.077125549316406},{"date":"2015-10-30","close":41.539371490478516},{"date":"2015-11-30","close":42.03190994262695},{"date":"2015-12-31","close":41.401885986328125},{"date":"2016-01-29","close":33.72465515136719},{"date":"2016-02-29","close":33.655662536621094},{"date":"2016-03-31","close":35.954345703125},{"date":"2016-04-29","close":38.14356231689453},{"date":"2016-05-31","close":37.53215789794922},{"date":"2016-06-30","close":36.071006774902344},{"date":"2016-07-29","close":38.4783821105957},{"date":"2016-08-31","close":40.30362319946289},{"date":"2016-09-30","close":39.23762130737305},{"date":"2016-10-31","close":39.5633659362793},{"date":"2016-11-30","close":45.436668395996094},{"date":"2016-12-30","close":47.95418930053711},{"date":"2017-01-31","close":46.77903366088867},{"date":"2017-02-28","close":46.709896087646484},{"date":"2017-03-31","close":47.015933990478516},{"date":"2017-04-28","close":46.09714126586914},{"date":"2017-05-31","close":47.223392486572266},{"date":"2017-06-30","close":46.551673889160156},{"date":"2017-07-31","close":48.558040618896484},{"date":"2017-08-31","close":48.51850128173828},{"date":"2017-09-29","close":53.27308654785156},{"date":"2017-10-31","close":52.14594268798828},{"date":"2017-11-30","close":55.08249282836914},{"date":"2017-12-29","close":55.97306823730469},{"date":"2018-01-31","close":58.03037643432617},{"date":"2018-02-28","close":59.1975212097168},{"date":"2018-03-29","close":58.346885681152344},{"date":"2018-04-30","close":61.4833869934082},{"date":"2018-05-31","close":65.87646484375},{"date":"2018-06-29","close":65.23280334472656},{"date":"2018-07-31","close":67.56854248046875},{"date":"2018-08-31","close":68.32073211669922},{"date":"2018-09-28","close":70.7559585571289},{"date":"2018-10-31","close":53.094181060791016},{"date":"2018-11-30","close":55.5791130065918},{"date":"2018-12-31","close":45.548370361328125},{"date":"2019-01-31","close":52.7188606262207},{"date":"2019-02-28","close":53.7785758972168},{"date":"2019-03-29","close":50.19270706176758},{"date":"2019-04-30","close":52.5111198425293},{"date":"2019-05-31","close":44.88212966918945},{"date":"2019-06-28","close":52.572303771972656},{"date":"2019-07-31","close":48.86528015136719},{"date":"2019-08-30","close":44.603206634521484},{"date":"2019-09-30","close":48.547264099121094},{"date":"2019-10-31","close":45.70145797729492},{"date":"2019-11-29","close":45.850196838378906},{"date":"2019-12-31","close":44.2441520690918},{"date":"2020-01-31","close":45.56353759765625},{"date":"2020-02-28","close":40.276065826416016},{"date":"2020-03-31","close":26.474720001220703},{"date":"2020-04-30","close":26.166988372802734},{"date":"2020-05-29","close":30.743234634399414},{"date":"2020-06-30","close":32.68751525878906},{"date":"2020-07-31","close":34.703800201416016},{"date":"2020-08-31","close":39.16344451904297},{"date":"2020-09-30","close":35.8646354675293},{"date":"2020-10-30","close":35.576446533203125},{"date":"2020-11-30","close":44.8183708190918},{"date":"2020-12-31","close":48.04820251464844},{"date":"2021-01-29","close":44.996097564697266},{"date":"2021-02-26","close":50.046478271484375},{"date":"2021-03-31","close":55.7741584777832},{"date":"2021-04-30","close":63.88964080810547},{"date":"2021-05-28","close":68.09657287597656},{"date":"2021-06-30","close":68.41474151611328},{"date":"2021-07-30","close":68.65352630615234},{"date":"2021-08-31","close":72.29460144042969},{"date":"2021-09-30","close":69.46887969970703},{"date":"2021-10-29","close":73.48915100097656},{"date":"2021-11-30","close":70.45407104492188},{"date":"2021-12-31","close":76.84325408935547},{"date":"2022-01-31","close":67.74547576904297},{"date":"2022-02-28","close":72.79205322265625},{"date":"2022-03-31","close":74.05742645263672},{"date":"2022-04-29","close":68.94967651367188},{"date":"2022-05-31","close":65.00686645507812},{"date":"2022-06-30","close":60.823081970214844},{"date":"2022-07-29","close":65.3746109008789},{"date":"2022-08-31","close":62.127784729003906},{"date":"2022-09-30","close":58.04258346557617},{"date":"2022-10-31","close":68.18460083007812},{"date":"2022-11-30","close":71.11361694335938},{"date":"2022-12-30","close":70.55522918701172},{"date":"2023-01-31","close":72.59814453125},{"date":"2023-02-28","close":72.27925109863281},{"date":"2023-03-31","close":70.40508270263672},{"date":"2023-04-28","close":66.72684478759766},{"date":"2023-05-31","close":61.672977447509766},{"date":"2023-06-30","close":67.43516540527344},{"date":"2023-07-31","close":77.54595184326172},{"date":"2023-08-31","close":77.48611450195312},{"date":"2023-09-29","close":77.93549346923828},{"date":"2023-10-31","close":75.80110931396484},{"date":"2023-11-30","close":76.4593734741211},{"date":"2023-12-29","close":80.22988891601562},{"date":"2024-01-31","close":84.50975799560547},{"date":"2024-02-29","close":88.85945129394531},{"date":"2024-03-28","close":95.72399139404297},{"date":"2024-04-30","close":84.4083480834961},{"date":"2024-05-31","close":87.421875},{"date":"2024-06-28","close":85.69556427001953},{"date":"2024-07-31","close":92.72207641601562},{"date":"2024-08-30","close":91.02532958984375},{"date":"2024-09-30","close":88.4306869506836},{"date":"2024-10-31","close":80.28443145751953},{"date":"2024-11-29","close":85.48566436767578},{"date":"2024-12-31","close":76.3799057006836},{"date":"2025-01-31","close":76.39988708496094},{"date":"2025-02-28","close":74.6224365234375},{"date":"2025-03-31","close":72.16606903076172},{"date":"2025-04-30","close":70.28824615478516},{"date":"2025-05-30","close":73.9439926147461},{"date":"2025-06-30","close":80.21734619140625},{"date":"2025-07-31","close":77.69962310791016},{"date":"2025-08-29","close":80.08745574951172},{"date":"2025-09-30","close":84.43406677246094},{"date":"2025-10-31","close":80.75650787353516},{"date":"2025-11-28","close":83.10494995117188},{"date":"2025-12-31","close":87.13235473632812},{"date":"2026-01-30","close":88.02197265625},{"date":"2026-02-27","close":98.60740661621094},{"date":"2026-03-31","close":87.54132080078125},{"date":"2026-04-30","close":95.93952941894531},{"date":"2026-05-29","close":91.74042510986328},{"date":"2026-06-30","close":91.7300033569336},{"date":"2026-07-31","close":85.26000213623047},{"date":"2026-08-31","close":80.55999755859375},{"date":"2026-09-04","close":79.06999969482422}],"TYL":[{"date":"2014-01-31","close":105.44999694824219},{"date":"2014-02-28","close":93.77999877929688},{"date":"2014-03-31","close":83.68000030517578},{"date":"2014-04-30","close":81.6500015258789},{"date":"2014-05-30","close":78.12999725341797},{"date":"2014-06-30","close":91.20999908447266},{"date":"2014-07-31","close":90.7300033569336},{"date":"2014-08-29","close":89.05999755859375},{"date":"2014-09-30","close":88.4000015258789},{"date":"2014-10-31","close":111.91999816894531},{"date":"2014-11-28","close":108.58000183105469},{"date":"2014-12-31","close":109.44000244140625},{"date":"2015-01-30","close":106.08000183105469},{"date":"2015-02-27","close":119.37000274658203},{"date":"2015-03-31","close":120.52999877929688},{"date":"2015-04-30","close":121.94999694824219},{"date":"2015-05-29","close":121.4800033569336},{"date":"2015-06-30","close":129.3800048828125},{"date":"2015-07-31","close":139.5399932861328},{"date":"2015-08-31","close":138.0399932861328},{"date":"2015-09-30","close":149.30999755859375},{"date":"2015-10-30","close":170.36000061035156},{"date":"2015-11-30","close":178.44000244140625},{"date":"2015-12-31","close":174.32000732421875},{"date":"2016-01-29","close":157.05999755859375},{"date":"2016-02-29","close":120.31999969482422},{"date":"2016-03-31","close":128.61000061035156},{"date":"2016-04-29","close":146.41000366210938},{"date":"2016-05-31","close":153.2899932861328},{"date":"2016-06-30","close":166.7100067138672},{"date":"2016-07-29","close":163.02000427246094},{"date":"2016-08-31","close":163.9499969482422},{"date":"2016-09-30","close":171.22999572753906},{"date":"2016-10-31","close":160.39999389648438},{"date":"2016-11-30","close":148.89999389648438},{"date":"2016-12-30","close":142.77000427246094},{"date":"2017-01-31","close":146.02000427246094},{"date":"2017-02-28","close":151.64999389648438},{"date":"2017-03-31","close":154.55999755859375},{"date":"2017-04-28","close":163.58999633789062},{"date":"2017-05-31","close":170.8800048828125},{"date":"2017-06-30","close":175.6699981689453},{"date":"2017-07-31","close":171.80999755859375},{"date":"2017-08-31","close":172.8000030517578},{"date":"2017-09-29","close":174.32000732421875},{"date":"2017-10-31","close":177.2899932861328},{"date":"2017-11-30","close":182.9199981689453},{"date":"2017-12-29","close":177.0500030517578},{"date":"2018-01-31","close":201.50999450683594},{"date":"2018-02-28","close":203.11000061035156},{"date":"2018-03-29","close":210.9600067138672},{"date":"2018-04-30","close":218.9199981689453},{"date":"2018-05-31","close":231.6199951171875},{"date":"2018-06-29","close":222.10000610351562},{"date":"2018-07-31","close":224.99000549316406},{"date":"2018-08-31","close":246.9499969482422},{"date":"2018-09-28","close":245.05999755859375},{"date":"2018-10-31","close":211.66000366210938},{"date":"2018-11-30","close":192.75999450683594},{"date":"2018-12-31","close":185.82000732421875},{"date":"2019-01-31","close":189.19000244140625},{"date":"2019-02-28","close":204.7899932861328},{"date":"2019-03-29","close":204.39999389648438},{"date":"2019-04-30","close":231.91000366210938},{"date":"2019-05-31","close":213.35000610351562},{"date":"2019-06-28","close":216.02000427246094},{"date":"2019-07-31","close":233.35000610351562},{"date":"2019-08-30","close":256.5400085449219},{"date":"2019-09-30","close":262.5},{"date":"2019-10-31","close":268.5199890136719},{"date":"2019-11-29","close":290.1700134277344},{"date":"2019-12-31","close":300.0199890136719},{"date":"2020-01-31","close":323.67999267578125},{"date":"2020-02-28","close":313.3500061035156},{"date":"2020-03-31","close":296.55999755859375},{"date":"2020-04-30","close":320.69000244140625},{"date":"2020-05-29","close":375.30999755859375},{"date":"2020-06-30","close":346.8800048828125},{"date":"2020-07-31","close":357.25},{"date":"2020-08-31","close":345.30999755859375},{"date":"2020-09-30","close":348.55999755859375},{"date":"2020-10-30","close":384.3800048828125},{"date":"2020-11-30","close":427.6000061035156},{"date":"2020-12-31","close":436.5199890136719},{"date":"2021-01-29","close":422.7900085449219},{"date":"2021-02-26","close":463.4200134277344},{"date":"2021-03-31","close":424.5299987792969},{"date":"2021-04-30","close":424.8599853515625},{"date":"2021-05-28","close":403.1600036621094},{"date":"2021-06-30","close":452.3699951171875},{"date":"2021-07-30","close":492.6400146484375},{"date":"2021-08-31","close":485.70001220703125},{"date":"2021-09-30","close":458.6499938964844},{"date":"2021-10-29","close":543.219970703125},{"date":"2021-11-30","close":518.97998046875},{"date":"2021-12-31","close":537.9500122070312},{"date":"2022-01-31","close":473.79998779296875},{"date":"2022-02-28","close":428.260009765625},{"date":"2022-03-31","close":444.8900146484375},{"date":"2022-04-29","close":394.7099914550781},{"date":"2022-05-31","close":355.82000732421875},{"date":"2022-06-30","close":332.4800109863281},{"date":"2022-07-29","close":399},{"date":"2022-08-31","close":371.510009765625},{"date":"2022-09-30","close":347.5},{"date":"2022-10-31","close":323.3299865722656},{"date":"2022-11-30","close":342.739990234375},{"date":"2022-12-30","close":322.4100036621094},{"date":"2023-01-31","close":322.7699890136719},{"date":"2023-02-28","close":321.25},{"date":"2023-03-31","close":354.6400146484375},{"date":"2023-04-28","close":379.0299987792969},{"date":"2023-05-31","close":396.9599914550781},{"date":"2023-06-30","close":416.4700012207031},{"date":"2023-07-31","close":396.6300048828125},{"date":"2023-08-31","close":398.42999267578125},{"date":"2023-09-29","close":386.1400146484375},{"date":"2023-10-31","close":372.8999938964844},{"date":"2023-11-30","close":408.8399963378906},{"date":"2023-12-29","close":418.1199951171875},{"date":"2024-01-31","close":422.75},{"date":"2024-02-29","close":437.1400146484375},{"date":"2024-03-28","close":425.010009765625},{"date":"2024-04-30","close":461.54998779296875},{"date":"2024-05-31","close":480.3599853515625},{"date":"2024-06-28","close":502.7799987792969},{"date":"2024-07-31","close":568.1099853515625},{"date":"2024-08-30","close":587.8699951171875},{"date":"2024-09-30","close":583.719970703125},{"date":"2024-10-31","close":605.5900268554688},{"date":"2024-11-29","close":629.1699829101562},{"date":"2024-12-31","close":576.6400146484375},{"date":"2025-01-31","close":601.6400146484375},{"date":"2025-02-28","close":608.4299926757812},{"date":"2025-03-31","close":581.3900146484375},{"date":"2025-04-30","close":543.2999877929688},{"date":"2025-05-30","close":576.989990234375},{"date":"2025-06-30","close":592.8400268554688},{"date":"2025-07-31","close":584.5599975585938},{"date":"2025-08-29","close":562.8800048828125},{"date":"2025-09-30","close":523.1599731445312},{"date":"2025-10-31","close":476.260009765625},{"date":"2025-11-28","close":469.6199951171875},{"date":"2025-12-31","close":453.95001220703125},{"date":"2026-01-30","close":369.3999938964844},{"date":"2026-02-27","close":354.69000244140625},{"date":"2026-03-31","close":342.3800048828125},{"date":"2026-04-30","close":341.1400146484375},{"date":"2026-05-29","close":313.1499938964844},{"date":"2026-06-30","close":292.4599914550781},{"date":"2026-07-31","close":309.6000061035156},{"date":"2026-08-31","close":372.2200012207031},{"date":"2026-09-04","close":364.0299987792969}],"UAL":[{"date":"2014-01-31","close":45.84000015258789},{"date":"2014-02-28","close":44.959999084472656},{"date":"2014-03-31","close":44.630001068115234},{"date":"2014-04-30","close":40.869998931884766},{"date":"2014-05-30","close":44.369998931884766},{"date":"2014-06-30","close":41.06999969482422},{"date":"2014-07-31","close":46.38999938964844},{"date":"2014-08-29","close":47.61000061035156},{"date":"2014-09-30","close":46.790000915527344},{"date":"2014-10-31","close":52.810001373291016},{"date":"2014-11-28","close":61.22999954223633},{"date":"2014-12-31","close":66.88999938964844},{"date":"2015-01-30","close":69.37000274658203},{"date":"2015-02-27","close":65.18000030517578},{"date":"2015-03-31","close":67.25},{"date":"2015-04-30","close":59.7400016784668},{"date":"2015-05-29","close":54.59000015258789},{"date":"2015-06-30","close":53.0099983215332},{"date":"2015-07-31","close":56.38999938964844},{"date":"2015-08-31","close":56.970001220703125},{"date":"2015-09-30","close":53.04999923706055},{"date":"2015-10-30","close":60.310001373291016},{"date":"2015-11-30","close":55.72999954223633},{"date":"2015-12-31","close":57.29999923706055},{"date":"2016-01-29","close":48.279998779296875},{"date":"2016-02-29","close":57.2599983215332},{"date":"2016-03-31","close":59.86000061035156},{"date":"2016-04-29","close":45.810001373291016},{"date":"2016-05-31","close":45.09000015258789},{"date":"2016-06-30","close":41.040000915527344},{"date":"2016-07-29","close":46.88999938964844},{"date":"2016-08-31","close":50.40999984741211},{"date":"2016-09-30","close":52.470001220703125},{"date":"2016-10-31","close":56.22999954223633},{"date":"2016-11-30","close":68.94999694824219},{"date":"2016-12-30","close":72.87999725341797},{"date":"2017-01-31","close":70.47000122070312},{"date":"2017-02-28","close":74.08999633789062},{"date":"2017-03-31","close":70.63999938964844},{"date":"2017-04-28","close":70.20999908447266},{"date":"2017-05-31","close":79.66999816894531},{"date":"2017-06-30","close":75.25},{"date":"2017-07-31","close":67.68000030517578},{"date":"2017-08-31","close":61.959999084472656},{"date":"2017-09-29","close":60.880001068115234},{"date":"2017-10-31","close":58.47999954223633},{"date":"2017-11-30","close":63.31999969482422},{"date":"2017-12-29","close":67.4000015258789},{"date":"2018-01-31","close":67.81999969482422},{"date":"2018-02-28","close":67.79000091552734},{"date":"2018-03-29","close":69.47000122070312},{"date":"2018-04-30","close":67.54000091552734},{"date":"2018-05-31","close":69.58999633789062},{"date":"2018-06-29","close":69.7300033569336},{"date":"2018-07-31","close":80.4000015258789},{"date":"2018-08-31","close":87.41999816894531},{"date":"2018-09-28","close":89.05999755859375},{"date":"2018-10-31","close":85.51000213623047},{"date":"2018-11-30","close":96.69999694824219},{"date":"2018-12-31","close":83.7300033569336},{"date":"2019-01-31","close":87.2699966430664},{"date":"2019-02-28","close":87.80999755859375},{"date":"2019-03-29","close":79.77999877929688},{"date":"2019-04-30","close":88.86000061035156},{"date":"2019-05-31","close":77.6500015258789},{"date":"2019-06-28","close":87.55000305175781},{"date":"2019-07-31","close":91.91000366210938},{"date":"2019-08-30","close":84.30999755859375},{"date":"2019-09-30","close":88.41000366210938},{"date":"2019-10-31","close":90.83999633789062},{"date":"2019-11-29","close":92.80000305175781},{"date":"2019-12-31","close":88.08999633789062},{"date":"2020-01-31","close":74.80000305175781},{"date":"2020-02-28","close":61.59000015258789},{"date":"2020-03-31","close":31.549999237060547},{"date":"2020-04-30","close":29.579999923706055},{"date":"2020-05-29","close":28.040000915527344},{"date":"2020-06-30","close":34.61000061035156},{"date":"2020-07-31","close":31.3799991607666},{"date":"2020-08-31","close":36},{"date":"2020-09-30","close":34.75},{"date":"2020-10-30","close":33.86000061035156},{"date":"2020-11-30","close":45.04999923706055},{"date":"2020-12-31","close":43.25},{"date":"2021-01-29","close":39.9900016784668},{"date":"2021-02-26","close":52.68000030517578},{"date":"2021-03-31","close":57.540000915527344},{"date":"2021-04-30","close":54.400001525878906},{"date":"2021-05-28","close":58.349998474121094},{"date":"2021-06-30","close":52.290000915527344},{"date":"2021-07-30","close":46.720001220703125},{"date":"2021-08-31","close":46.5099983215332},{"date":"2021-09-30","close":47.56999969482422},{"date":"2021-10-29","close":46.13999938964844},{"date":"2021-11-30","close":42.2599983215332},{"date":"2021-12-31","close":43.779998779296875},{"date":"2022-01-31","close":42.880001068115234},{"date":"2022-02-28","close":44.400001525878906},{"date":"2022-03-31","close":46.36000061035156},{"date":"2022-04-29","close":50.5},{"date":"2022-05-31","close":47.630001068115234},{"date":"2022-06-30","close":35.41999816894531},{"date":"2022-07-29","close":36.75},{"date":"2022-08-31","close":35.0099983215332},{"date":"2022-09-30","close":32.529998779296875},{"date":"2022-10-31","close":43.08000183105469},{"date":"2022-11-30","close":44.16999816894531},{"date":"2022-12-30","close":37.70000076293945},{"date":"2023-01-31","close":48.959999084472656},{"date":"2023-02-28","close":51.959999084472656},{"date":"2023-03-31","close":44.25},{"date":"2023-04-28","close":43.79999923706055},{"date":"2023-05-31","close":47.470001220703125},{"date":"2023-06-30","close":54.869998931884766},{"date":"2023-07-31","close":54.310001373291016},{"date":"2023-08-31","close":49.810001373291016},{"date":"2023-09-29","close":42.29999923706055},{"date":"2023-10-31","close":35.0099983215332},{"date":"2023-11-30","close":39.400001525878906},{"date":"2023-12-29","close":41.2599983215332},{"date":"2024-01-31","close":41.380001068115234},{"date":"2024-02-29","close":45.4900016784668},{"date":"2024-03-28","close":47.880001068115234},{"date":"2024-04-30","close":51.459999084472656},{"date":"2024-05-31","close":52.9900016784668},{"date":"2024-06-28","close":48.65999984741211},{"date":"2024-07-31","close":45.41999816894531},{"date":"2024-08-30","close":44.040000915527344},{"date":"2024-09-30","close":57.060001373291016},{"date":"2024-10-31","close":78.26000213623047},{"date":"2024-11-29","close":96.83000183105469},{"date":"2024-12-31","close":97.0999984741211},{"date":"2025-01-31","close":105.83999633789062},{"date":"2025-02-28","close":93.80999755859375},{"date":"2025-03-31","close":69.05000305175781},{"date":"2025-04-30","close":68.81999969482422},{"date":"2025-05-30","close":79.44000244140625},{"date":"2025-06-30","close":79.62999725341797},{"date":"2025-07-31","close":88.30999755859375},{"date":"2025-08-29","close":105},{"date":"2025-09-30","close":96.5},{"date":"2025-10-31","close":94.04000091552734},{"date":"2025-11-28","close":101.95999908447266},{"date":"2025-12-31","close":111.81999969482422},{"date":"2026-01-30","close":102.31999969482422},{"date":"2026-02-27","close":106.30000305175781},{"date":"2026-03-31","close":92.06999969482422},{"date":"2026-04-30","close":90},{"date":"2026-05-29","close":114.80000305175781},{"date":"2026-06-30","close":135.99000549316406},{"date":"2026-07-31","close":121.33000183105469},{"date":"2026-08-31","close":107.98999786376953},{"date":"2026-09-04","close":111.37999725341797}],"UBER":[{"date":"2019-05-31","close":40.40999984741211},{"date":"2019-06-28","close":46.380001068115234},{"date":"2019-07-31","close":42.13999938964844},{"date":"2019-08-30","close":32.56999969482422},{"date":"2019-09-30","close":30.469999313354492},{"date":"2019-10-31","close":31.5},{"date":"2019-11-29","close":29.600000381469727},{"date":"2019-12-31","close":29.739999771118164},{"date":"2020-01-31","close":36.290000915527344},{"date":"2020-02-28","close":33.869998931884766},{"date":"2020-03-31","close":27.920000076293945},{"date":"2020-04-30","close":30.270000457763672},{"date":"2020-05-29","close":36.31999969482422},{"date":"2020-06-30","close":31.079999923706055},{"date":"2020-07-31","close":30.260000228881836},{"date":"2020-08-31","close":33.630001068115234},{"date":"2020-09-30","close":36.47999954223633},{"date":"2020-10-30","close":33.40999984741211},{"date":"2020-11-30","close":49.65999984741211},{"date":"2020-12-31","close":51},{"date":"2021-01-29","close":50.93000030517578},{"date":"2021-02-26","close":51.75},{"date":"2021-03-31","close":54.5099983215332},{"date":"2021-04-30","close":54.77000045776367},{"date":"2021-05-28","close":50.83000183105469},{"date":"2021-06-30","close":50.119998931884766},{"date":"2021-07-30","close":43.459999084472656},{"date":"2021-08-31","close":39.13999938964844},{"date":"2021-09-30","close":44.79999923706055},{"date":"2021-10-29","close":43.81999969482422},{"date":"2021-11-30","close":38},{"date":"2021-12-31","close":41.93000030517578},{"date":"2022-01-31","close":37.400001525878906},{"date":"2022-02-28","close":36.029998779296875},{"date":"2022-03-31","close":35.68000030517578},{"date":"2022-04-29","close":31.479999542236328},{"date":"2022-05-31","close":23.200000762939453},{"date":"2022-06-30","close":20.459999084472656},{"date":"2022-07-29","close":23.450000762939453},{"date":"2022-08-31","close":28.760000228881836},{"date":"2022-09-30","close":26.5},{"date":"2022-10-31","close":26.56999969482422},{"date":"2022-11-30","close":29.139999389648438},{"date":"2022-12-30","close":24.729999542236328},{"date":"2023-01-31","close":30.93000030517578},{"date":"2023-02-28","close":33.2599983215332},{"date":"2023-03-31","close":31.700000762939453},{"date":"2023-04-28","close":31.049999237060547},{"date":"2023-05-31","close":37.93000030517578},{"date":"2023-06-30","close":43.16999816894531},{"date":"2023-07-31","close":49.459999084472656},{"date":"2023-08-31","close":47.22999954223633},{"date":"2023-09-29","close":45.9900016784668},{"date":"2023-10-31","close":43.279998779296875},{"date":"2023-11-30","close":56.380001068115234},{"date":"2023-12-29","close":61.56999969482422},{"date":"2024-01-31","close":65.2699966430664},{"date":"2024-02-29","close":79.5},{"date":"2024-03-28","close":76.98999786376953},{"date":"2024-04-30","close":66.2699966430664},{"date":"2024-05-31","close":64.55999755859375},{"date":"2024-06-28","close":72.68000030517578},{"date":"2024-07-31","close":64.47000122070312},{"date":"2024-08-30","close":73.12999725341797},{"date":"2024-09-30","close":75.16000366210938},{"date":"2024-10-31","close":72.05000305175781},{"date":"2024-11-29","close":71.95999908447266},{"date":"2024-12-31","close":60.31999969482422},{"date":"2025-01-31","close":66.8499984741211},{"date":"2025-02-28","close":76.01000213623047},{"date":"2025-03-31","close":72.86000061035156},{"date":"2025-04-30","close":81.01000213623047},{"date":"2025-05-30","close":84.16000366210938},{"date":"2025-06-30","close":93.30000305175781},{"date":"2025-07-31","close":87.75},{"date":"2025-08-29","close":93.75},{"date":"2025-09-30","close":97.97000122070312},{"date":"2025-10-31","close":96.5},{"date":"2025-11-28","close":87.54000091552734},{"date":"2025-12-31","close":81.70999908447266},{"date":"2026-01-30","close":80.05000305175781},{"date":"2026-02-27","close":75.41999816894531},{"date":"2026-03-31","close":71.93000030517578},{"date":"2026-04-30","close":74.61000061035156},{"date":"2026-05-29","close":70.4000015258789},{"date":"2026-06-30","close":72.16000366210938},{"date":"2026-07-31","close":70.36000061035156},{"date":"2026-08-31","close":75.6500015258789},{"date":"2026-09-04","close":75.76000213623047}],"UDR":[{"date":"2014-01-31","close":15.63117504119873},{"date":"2014-02-28","close":16.575204849243164},{"date":"2014-03-31","close":16.58805274963379},{"date":"2014-04-30","close":16.776052474975586},{"date":"2014-05-30","close":17.852935791015625},{"date":"2014-06-30","close":18.573022842407227},{"date":"2014-07-31","close":19.038692474365234},{"date":"2014-08-29","close":19.588647842407227},{"date":"2014-09-30","close":17.840591430664062},{"date":"2014-10-31","close":19.98078727722168},{"date":"2014-11-28","close":20.344314575195312},{"date":"2014-12-31","close":20.370752334594727},{"date":"2015-01-30","close":22.163002014160156},{"date":"2015-02-27","close":21.283416748046875},{"date":"2015-03-31","close":22.67609977722168},{"date":"2015-04-30","close":22.0234375},{"date":"2015-05-29","close":21.882305145263672},{"date":"2015-06-30","close":21.526103973388672},{"date":"2015-07-31","close":22.913206100463867},{"date":"2015-08-31","close":21.889875411987305},{"date":"2015-09-30","close":23.367267608642578},{"date":"2015-10-30","close":23.540851593017578},{"date":"2015-11-30","close":25.214542388916016},{"date":"2015-12-31","close":25.665407180786133},{"date":"2016-01-29","close":24.49601173400879},{"date":"2016-02-29","close":23.628774642944336},{"date":"2016-03-31","close":26.51955795288086},{"date":"2016-04-29","close":24.221920013427734},{"date":"2016-05-31","close":24.991863250732422},{"date":"2016-06-30","close":25.609195709228516},{"date":"2016-07-29","close":26.03026008605957},{"date":"2016-08-31","close":25.296131134033203},{"date":"2016-09-30","close":25.163278579711914},{"date":"2016-10-31","close":24.66431427001953},{"date":"2016-11-30","close":24.008386611938477},{"date":"2016-12-30","close":25.729312896728516},{"date":"2017-01-31","close":24.851444244384766},{"date":"2017-02-28","close":25.953582763671875},{"date":"2017-03-31","close":25.782926559448242},{"date":"2017-04-28","close":26.780597686767578},{"date":"2017-05-31","close":27.69144630432129},{"date":"2017-06-30","close":27.949649810791016},{"date":"2017-07-31","close":28.258323669433594},{"date":"2017-08-31","close":28.06314468383789},{"date":"2017-09-29","close":27.492053985595703},{"date":"2017-10-31","close":28.268775939941406},{"date":"2017-11-30","close":28.662324905395508},{"date":"2017-12-29","close":28.07201385498047},{"date":"2018-01-31","close":26.8430233001709},{"date":"2018-02-28","close":24.704692840576172},{"date":"2018-03-29","close":26.174331665039062},{"date":"2018-04-30","close":26.804086685180664},{"date":"2018-05-31","close":27.04135513305664},{"date":"2018-06-29","close":27.834728240966797},{"date":"2018-07-31","close":28.777936935424805},{"date":"2018-08-31","close":29.892261505126953},{"date":"2018-09-28","close":30.23628044128418},{"date":"2018-10-31","close":29.54656410217285},{"date":"2018-11-30","close":32.132545471191406},{"date":"2018-12-31","close":29.870756149291992},{"date":"2019-01-31","close":33.25657272338867},{"date":"2019-02-28","close":33.76586151123047},{"date":"2019-03-29","close":34.55642318725586},{"date":"2019-04-30","close":34.4276123046875},{"date":"2019-05-31","close":34.29738998413086},{"date":"2019-06-28","close":34.38164520263672},{"date":"2019-07-31","close":35.54008102416992},{"date":"2019-08-30","close":37.175880432128906},{"date":"2019-09-30","close":37.40736770629883},{"date":"2019-10-31","close":39.04704666137695},{"date":"2019-11-29","close":37.337528228759766},{"date":"2019-12-31","close":36.28851318359375},{"date":"2020-01-31","close":37.50916290283203},{"date":"2020-02-28","close":35.21523666381836},{"date":"2020-03-31","close":28.607486724853516},{"date":"2020-04-30","close":29.634000778198242},{"date":"2020-05-29","close":29.24647331237793},{"date":"2020-06-30","close":29.56282615661621},{"date":"2020-07-31","close":28.914546966552734},{"date":"2020-08-31","close":27.804292678833008},{"date":"2020-09-30","close":26.047054290771484},{"date":"2020-10-30","close":25.210533142089844},{"date":"2020-11-30","close":31.04511070251465},{"date":"2020-12-31","close":31.012832641601562},{"date":"2021-01-29","close":31.329254150390625},{"date":"2021-02-26","close":33.54551696777344},{"date":"2021-03-31","close":35.73735046386719},{"date":"2021-04-30","close":38.158119201660156},{"date":"2021-05-28","close":39.127479553222656},{"date":"2021-06-30","close":40.23648452758789},{"date":"2021-07-30","close":45.4965705871582},{"date":"2021-08-31","close":44.694026947021484},{"date":"2021-09-30","close":43.833580017089844},{"date":"2021-10-29","close":46.254268646240234},{"date":"2021-11-30","close":47.253822326660156},{"date":"2021-12-31","close":49.96928024291992},{"date":"2022-01-31","close":47.63740921020508},{"date":"2022-02-28","close":45.98636245727539},{"date":"2022-03-31","close":48.081600189208984},{"date":"2022-04-29","close":44.88361358642578},{"date":"2022-05-31","close":40.32017135620117},{"date":"2022-06-30","close":38.83558654785156},{"date":"2022-07-29","close":41.169063568115234},{"date":"2022-08-31","close":38.16644287109375},{"date":"2022-09-30","close":35.47854232788086},{"date":"2022-10-31","close":34.145973205566406},{"date":"2022-11-30","close":35.61452102661133},{"date":"2022-12-30","close":33.26141357421875},{"date":"2023-01-31","close":36.94951248168945},{"date":"2023-02-28","close":37.16640853881836},{"date":"2023-03-31","close":35.62214279174805},{"date":"2023-04-28","close":36.231563568115234},{"date":"2023-05-31","close":34.77633285522461},{"date":"2023-06-30","close":37.66048812866211},{"date":"2023-07-31","close":36.18768310546875},{"date":"2023-08-31","close":35.32017135620117},{"date":"2023-09-29","close":31.575698852539062},{"date":"2023-10-31","close":28.49379539489746},{"date":"2023-11-30","close":29.918041229248047},{"date":"2023-12-29","close":34.298240661621094},{"date":"2024-01-31","close":32.61991882324219},{"date":"2024-02-29","close":32.14901351928711},{"date":"2024-03-28","close":33.87871551513672},{"date":"2024-04-30","close":34.8794059753418},{"date":"2024-05-31","close":35.37401580810547},{"date":"2024-06-28","close":37.691375732421875},{"date":"2024-07-31","close":37.0883903503418},{"date":"2024-08-30","close":41.1980094909668},{"date":"2024-09-30","close":41.966251373291016},{"date":"2024-10-31","close":39.43029022216797},{"date":"2024-11-29","close":42.860233306884766},{"date":"2024-12-31","close":40.570491790771484},{"date":"2025-01-31","close":39.416133880615234},{"date":"2025-02-28","close":42.66461181640625},{"date":"2025-03-31","close":42.6551628112793},{"date":"2025-04-30","close":39.9667854309082},{"date":"2025-05-30","close":39.5373420715332},{"date":"2025-06-30","close":38.96475601196289},{"date":"2025-07-31","close":37.89527893066406},{"date":"2025-08-29","close":38.16533660888672},{"date":"2025-09-30","close":35.93733596801758},{"date":"2025-10-31","close":32.88414001464844},{"date":"2025-11-28","close":35.54883575439453},{"date":"2025-12-31","close":35.802616119384766},{"date":"2026-01-30","close":36.689857482910156},{"date":"2026-02-27","close":37.0355224609375},{"date":"2026-03-31","close":33.361595153808594},{"date":"2026-04-30","close":36.34000015258789},{"date":"2026-05-29","close":36.900001525878906},{"date":"2026-06-30","close":39.91999816894531},{"date":"2026-07-31","close":38.014156341552734},{"date":"2026-08-31","close":36.95000076293945},{"date":"2026-09-04","close":36.380001068115234}],"UHS":[{"date":"2014-01-31","close":77.9547348022461},{"date":"2014-02-28","close":76.34732818603516},{"date":"2014-03-31","close":78.04964447021484},{"date":"2014-04-30","close":77.7833480834961},{"date":"2014-05-30","close":85.22992706298828},{"date":"2014-06-30","close":91.11995697021484},{"date":"2014-07-31","close":101.43473815917969},{"date":"2014-08-29","close":108.99093627929688},{"date":"2014-09-30","close":99.52424621582031},{"date":"2014-10-31","close":98.77185821533203},{"date":"2014-11-28","close":99.73442840576172},{"date":"2014-12-31","close":106.0643539428711},{"date":"2015-01-30","close":97.74205780029297},{"date":"2015-02-27","close":108.15579986572266},{"date":"2015-03-31","close":112.3160171508789},{"date":"2015-04-30","close":111.59082794189453},{"date":"2015-05-29","close":123.7359848022461},{"date":"2015-06-30","close":135.69142150878906},{"date":"2015-07-31","close":138.68026733398438},{"date":"2015-08-31","close":131.0480499267578},{"date":"2015-09-30","close":119.26575469970703},{"date":"2015-10-30","close":116.66656494140625},{"date":"2015-11-30","close":116.21578979492188},{"date":"2015-12-31","close":114.27439880371094},{"date":"2016-01-29","close":107.72340393066406},{"date":"2016-02-29","close":105.64740753173828},{"date":"2016-03-31","close":119.3833999633789},{"date":"2016-04-29","close":127.96002960205078},{"date":"2016-05-31","close":129.1855926513672},{"date":"2016-06-30","close":128.45758056640625},{"date":"2016-07-29","close":124.07986450195312},{"date":"2016-08-31","close":115.55391693115234},{"date":"2016-09-30","close":118.13286590576172},{"date":"2016-10-31","close":115.72647857666016},{"date":"2016-11-30","close":118.03729248046875},{"date":"2016-12-30","close":102.07123565673828},{"date":"2017-01-31","close":108.06807708740234},{"date":"2017-02-28","close":120.60852813720703},{"date":"2017-03-31","close":119.50419616699219},{"date":"2017-04-28","close":115.96085357666016},{"date":"2017-05-31","close":109.23712921142578},{"date":"2017-06-30","close":117.32947540283203},{"date":"2017-07-31","close":106.51725006103516},{"date":"2017-08-31","close":104.01959228515625},{"date":"2017-09-29","close":106.72278594970703},{"date":"2017-10-31","close":98.79600524902344},{"date":"2017-11-30","close":104.32833099365234},{"date":"2017-12-29","close":109.14270782470703},{"date":"2018-01-31","close":116.99021911621094},{"date":"2018-02-28","close":110.05476379394531},{"date":"2018-03-29","close":114.11194610595703},{"date":"2018-04-30","close":110.05476379394531},{"date":"2018-05-31","close":110.9012451171875},{"date":"2018-06-29","close":107.48683166503906},{"date":"2018-07-31","close":117.7686767578125},{"date":"2018-08-31","close":125.63995361328125},{"date":"2018-09-28","close":123.40052032470703},{"date":"2018-10-31","close":117.33859252929688},{"date":"2018-11-30","close":133.29476928710938},{"date":"2018-12-31","close":112.59392547607422},{"date":"2019-01-31","close":128.02053833007812},{"date":"2019-02-28","close":134.20687866210938},{"date":"2019-03-29","close":129.31536865234375},{"date":"2019-04-30","close":122.64514923095703},{"date":"2019-05-31","close":115.66522979736328},{"date":"2019-06-28","close":126.15298461914062},{"date":"2019-07-31","close":145.95779418945312},{"date":"2019-08-30","close":140.07611083984375},{"date":"2019-09-30","close":144.1162109375},{"date":"2019-10-31","close":133.17791748046875},{"date":"2019-11-29","close":135.1446533203125},{"date":"2019-12-31","close":139.18942260742188},{"date":"2020-01-31","close":133.02841186523438},{"date":"2020-02-28","close":120.24393463134766},{"date":"2020-03-31","close":96.28065490722656},{"date":"2020-04-30","close":102.70390319824219},{"date":"2020-05-29","close":102.4706802368164},{"date":"2020-06-30","close":90.26554107666016},{"date":"2020-07-31","close":106.79496002197266},{"date":"2020-08-31","close":107.23223114013672},{"date":"2020-09-30","close":103.99634552001953},{"date":"2020-10-30","close":106.4548568725586},{"date":"2020-11-30","close":126.89067840576172},{"date":"2020-12-31","close":133.6151885986328},{"date":"2021-01-29","close":121.1573715209961},{"date":"2021-02-26","close":121.78901672363281},{"date":"2021-03-31","close":129.81661987304688},{"date":"2021-04-30","close":144.43426513671875},{"date":"2021-05-28","close":155.35366821289062},{"date":"2021-06-30","close":142.68605041503906},{"date":"2021-07-30","close":156.30857849121094},{"date":"2021-08-31","close":151.97230529785156},{"date":"2021-09-30","close":135.00518798828125},{"date":"2021-10-29","close":121.0821762084961},{"date":"2021-11-30","close":116.03414154052734},{"date":"2021-12-31","close":126.7159652709961},{"date":"2022-01-31","close":127.10688018798828},{"date":"2022-02-28","close":140.8565216064453},{"date":"2022-03-31","close":141.85470581054688},{"date":"2022-04-29","close":119.91345977783203},{"date":"2022-05-31","close":122.14453887939453},{"date":"2022-06-30","close":98.7174072265625},{"date":"2022-07-29","close":110.2447280883789},{"date":"2022-08-31","close":96.09674835205078},{"date":"2022-09-30","close":86.60887145996094},{"date":"2022-10-31","close":113.8055191040039},{"date":"2022-11-30","close":128.7158203125},{"date":"2022-12-30","close":138.5919952392578},{"date":"2023-01-31","close":145.79263305664062},{"date":"2023-02-28","close":131.57164001464844},{"date":"2023-03-31","close":125.19841003417969},{"date":"2023-04-28","close":148.1005859375},{"date":"2023-05-31","close":130.35162353515625},{"date":"2023-06-30","close":155.6465301513672},{"date":"2023-07-31","close":137.0897216796875},{"date":"2023-08-31","close":133.08416748046875},{"date":"2023-09-29","close":124.22178649902344},{"date":"2023-10-31","close":124.3798828125},{"date":"2023-11-30","close":136.03125},{"date":"2023-12-29","close":150.83360290527344},{"date":"2024-01-31","close":157.13650512695312},{"date":"2024-02-29","close":165.5042266845703},{"date":"2024-03-28","close":180.7608184814453},{"date":"2024-04-30","close":168.8428192138672},{"date":"2024-05-31","close":188.03244018554688},{"date":"2024-06-28","close":183.40106201171875},{"date":"2024-07-31","close":211.99269104003906},{"date":"2024-08-30","close":236.00254821777344},{"date":"2024-09-30","close":227.30764770507812},{"date":"2024-10-31","close":202.79127502441406},{"date":"2024-11-29","close":203.47613525390625},{"date":"2024-12-31","close":178.2635955810547},{"date":"2025-01-31","close":187.34469604492188},{"date":"2025-02-28","close":174.1204833984375},{"date":"2025-03-31","close":186.90225219726562},{"date":"2025-04-30","close":176.12977600097656},{"date":"2025-05-30","close":189.33926391601562},{"date":"2025-06-30","close":180.37762451171875},{"date":"2025-07-31","close":165.74029541015625},{"date":"2025-08-29","close":180.8057861328125},{"date":"2025-09-30","close":203.79278564453125},{"date":"2025-10-31","close":216.32298278808594},{"date":"2025-11-28","close":242.85873413085938},{"date":"2025-12-31","close":217.50836181640625},{"date":"2026-01-30","close":200.7876739501953},{"date":"2026-02-27","close":205.6163330078125},{"date":"2026-03-31","close":178.7234344482422},{"date":"2026-04-30","close":168.03817749023438},{"date":"2026-05-29","close":145.90870666503906},{"date":"2026-06-30","close":148.69000244140625},{"date":"2026-07-31","close":168.24221801757812},{"date":"2026-08-31","close":170.1300048828125},{"date":"2026-09-04","close":169.64999389648438}],"ULTA":[{"date":"2014-01-31","close":85.70999908447266},{"date":"2014-02-28","close":89.69000244140625},{"date":"2014-03-31","close":97.44000244140625},{"date":"2014-04-30","close":87.70999908447266},{"date":"2014-05-30","close":84.9000015258789},{"date":"2014-06-30","close":91.41000366210938},{"date":"2014-07-31","close":92.33000183105469},{"date":"2014-08-29","close":97.30999755859375},{"date":"2014-09-30","close":118.16999816894531},{"date":"2014-10-31","close":120.80999755859375},{"date":"2014-11-28","close":126.48999786376953},{"date":"2014-12-31","close":127.83999633789062},{"date":"2015-01-30","close":131.94000244140625},{"date":"2015-02-27","close":140.75999450683594},{"date":"2015-03-31","close":150.85000610351562},{"date":"2015-04-30","close":151.08999633789062},{"date":"2015-05-29","close":152.6199951171875},{"date":"2015-06-30","close":154.4499969482422},{"date":"2015-07-31","close":166.02999877929688},{"date":"2015-08-31","close":158.08999633789062},{"date":"2015-09-30","close":163.35000610351562},{"date":"2015-10-30","close":173.9600067138672},{"date":"2015-11-30","close":167},{"date":"2015-12-31","close":185},{"date":"2016-01-29","close":181.1699981689453},{"date":"2016-02-29","close":165.19000244140625},{"date":"2016-03-31","close":193.74000549316406},{"date":"2016-04-29","close":208.27999877929688},{"date":"2016-05-31","close":233.00999450683594},{"date":"2016-06-30","close":243.63999938964844},{"date":"2016-07-29","close":261.2099914550781},{"date":"2016-08-31","close":247.2100067138672},{"date":"2016-09-30","close":237.97999572753906},{"date":"2016-10-31","close":243.33999633789062},{"date":"2016-11-30","close":259.5},{"date":"2016-12-30","close":254.94000244140625},{"date":"2017-01-31","close":272.2799987792969},{"date":"2017-02-28","close":273.42999267578125},{"date":"2017-03-31","close":285.2300109863281},{"date":"2017-04-28","close":281.44000244140625},{"date":"2017-05-31","close":304.8399963378906},{"date":"2017-06-30","close":287.3399963378906},{"date":"2017-07-31","close":251.2100067138672},{"date":"2017-08-31","close":221.00999450683594},{"date":"2017-09-29","close":226.05999755859375},{"date":"2017-10-31","close":201.7899932861328},{"date":"2017-11-30","close":221.7100067138672},{"date":"2017-12-29","close":223.66000366210938},{"date":"2018-01-31","close":222.10000610351562},{"date":"2018-02-28","close":203.35000610351562},{"date":"2018-03-29","close":204.27000427246094},{"date":"2018-04-30","close":250.91000366210938},{"date":"2018-05-31","close":246.91000366210938},{"date":"2018-06-29","close":233.4600067138672},{"date":"2018-07-31","close":244.38999938964844},{"date":"2018-08-31","close":260},{"date":"2018-09-28","close":282.1199951171875},{"date":"2018-10-31","close":274.5199890136719},{"date":"2018-11-30","close":297.7900085449219},{"date":"2018-12-31","close":244.83999633789062},{"date":"2019-01-31","close":291.9200134277344},{"date":"2019-02-28","close":312.489990234375},{"date":"2019-03-29","close":348.7300109863281},{"date":"2019-04-30","close":348.9800109863281},{"date":"2019-05-31","close":333.3800048828125},{"date":"2019-06-28","close":346.8900146484375},{"date":"2019-07-31","close":349.25},{"date":"2019-08-30","close":237.72999572753906},{"date":"2019-09-30","close":250.64999389648438},{"date":"2019-10-31","close":233.14999389648438},{"date":"2019-11-29","close":233.86000061035156},{"date":"2019-12-31","close":253.13999938964844},{"date":"2020-01-31","close":267.9100036621094},{"date":"2020-02-28","close":257.0899963378906},{"date":"2020-03-31","close":175.6999969482422},{"date":"2020-04-30","close":217.9199981689453},{"date":"2020-05-29","close":244.00999450683594},{"date":"2020-06-30","close":203.4199981689453},{"date":"2020-07-31","close":192.99000549316406},{"date":"2020-08-31","close":232.17999267578125},{"date":"2020-09-30","close":223.97999572753906},{"date":"2020-10-30","close":206.77000427246094},{"date":"2020-11-30","close":275.3999938964844},{"date":"2020-12-31","close":287.1600036621094},{"date":"2021-01-29","close":279.760009765625},{"date":"2021-02-26","close":322.3299865722656},{"date":"2021-03-31","close":309.1700134277344},{"date":"2021-04-30","close":329.3500061035156},{"date":"2021-05-28","close":345.3599853515625},{"date":"2021-06-30","close":345.7699890136719},{"date":"2021-07-30","close":335.79998779296875},{"date":"2021-08-31","close":387.30999755859375},{"date":"2021-09-30","close":360.9200134277344},{"date":"2021-10-29","close":367.3599853515625},{"date":"2021-11-30","close":383.95001220703125},{"date":"2021-12-31","close":412.3399963378906},{"date":"2022-01-31","close":363.739990234375},{"date":"2022-02-28","close":374.5},{"date":"2022-03-31","close":398.2200012207031},{"date":"2022-04-29","close":396.79998779296875},{"date":"2022-05-31","close":423.1000061035156},{"date":"2022-06-30","close":385.4800109863281},{"date":"2022-07-29","close":388.9100036621094},{"date":"2022-08-31","close":419.8699951171875},{"date":"2022-09-30","close":401.19000244140625},{"date":"2022-10-31","close":419.3699951171875},{"date":"2022-11-30","close":464.8399963378906},{"date":"2022-12-30","close":469.07000732421875},{"date":"2023-01-31","close":513.9600219726562},{"date":"2023-02-28","close":518.7999877929688},{"date":"2023-03-31","close":545.6699829101562},{"date":"2023-04-28","close":551.4299926757812},{"date":"2023-05-31","close":409.8299865722656},{"date":"2023-06-30","close":470.6000061035156},{"date":"2023-07-31","close":444.79998779296875},{"date":"2023-08-31","close":415.0299987792969},{"date":"2023-09-29","close":399.45001220703125},{"date":"2023-10-31","close":381.30999755859375},{"date":"2023-11-30","close":425.989990234375},{"date":"2023-12-29","close":489.989990234375},{"date":"2024-01-31","close":502.04998779296875},{"date":"2024-02-29","close":548.5599975585938},{"date":"2024-03-28","close":522.8800048828125},{"date":"2024-04-30","close":404.8399963378906},{"date":"2024-05-31","close":395.0899963378906},{"date":"2024-06-28","close":385.8699951171875},{"date":"2024-07-31","close":364.8900146484375},{"date":"2024-08-30","close":352.8399963378906},{"date":"2024-09-30","close":389.1199951171875},{"date":"2024-10-31","close":368.9800109863281},{"date":"2024-11-29","close":386.6400146484375},{"date":"2024-12-31","close":434.92999267578125},{"date":"2025-01-31","close":412.1499938964844},{"date":"2025-02-28","close":366.3599853515625},{"date":"2025-03-31","close":366.5400085449219},{"date":"2025-04-30","close":395.6400146484375},{"date":"2025-05-30","close":471.4599914550781},{"date":"2025-06-30","close":467.82000732421875},{"date":"2025-07-31","close":515.010009765625},{"date":"2025-08-29","close":492.7300109863281},{"date":"2025-09-30","close":546.75},{"date":"2025-10-31","close":519.8800048828125},{"date":"2025-11-28","close":538.8300170898438},{"date":"2025-12-31","close":605.010009765625},{"date":"2026-01-30","close":647.3599853515625},{"date":"2026-02-27","close":684.7899780273438},{"date":"2026-03-31","close":522.7100219726562},{"date":"2026-04-30","close":537.47998046875},{"date":"2026-05-29","close":508.8500061035156},{"date":"2026-06-30","close":450.9800109863281},{"date":"2026-07-31","close":512.8300170898438},{"date":"2026-08-31","close":537.0999755859375},{"date":"2026-09-04","close":564.1199951171875}],"UNH":[{"date":"2014-01-31","close":58.81440353393555},{"date":"2014-02-28","close":62.87477111816406},{"date":"2014-03-31","close":66.95649719238281},{"date":"2014-04-30","close":61.28083038330078},{"date":"2014-05-30","close":65.02921295166016},{"date":"2014-06-30","close":67.07423400878906},{"date":"2014-07-31","close":66.49989318847656},{"date":"2014-08-29","close":71.11920928955078},{"date":"2014-09-30","close":71.06733703613281},{"date":"2014-10-31","close":78.28529357910156},{"date":"2014-11-28","close":81.26808166503906},{"date":"2014-12-31","close":83.60907745361328},{"date":"2015-01-30","close":87.8768081665039},{"date":"2015-02-27","close":93.9806137084961},{"date":"2015-03-31","close":98.1621322631836},{"date":"2015-04-30","close":92.44449615478516},{"date":"2015-05-29","close":99.75541687011719},{"date":"2015-06-30","close":101.66966247558594},{"date":"2015-07-31","close":101.16964721679688},{"date":"2015-08-31","close":96.41947937011719},{"date":"2015-09-30","close":97.09603881835938},{"date":"2015-10-30","close":98.57745361328125},{"date":"2015-11-30","close":94.33406829833984},{"date":"2015-12-31","close":98.88554382324219},{"date":"2016-01-29","close":96.80091857910156},{"date":"2016-02-29","close":100.11279296875},{"date":"2016-03-31","close":108.79759979248047},{"date":"2016-04-29","close":111.14405059814453},{"date":"2016-05-31","close":112.82367706298828},{"date":"2016-06-30","close":119.72209930419922},{"date":"2016-07-29","close":121.41788482666016},{"date":"2016-08-31","close":115.35546875},{"date":"2016-09-30","close":119.2528076171875},{"date":"2016-10-31","close":120.38568115234375},{"date":"2016-11-30","close":135.39486694335938},{"date":"2016-12-30","close":136.8657684326172},{"date":"2017-01-31","close":138.6275177001953},{"date":"2017-02-28","close":141.43252563476562},{"date":"2017-03-31","close":140.7837371826172},{"date":"2017-04-28","close":150.1143798828125},{"date":"2017-05-31","close":150.37188720703125},{"date":"2017-06-30","close":159.81900024414062},{"date":"2017-07-31","close":165.32679748535156},{"date":"2017-08-31","close":171.43785095214844},{"date":"2017-09-29","close":169.44964599609375},{"date":"2017-10-31","close":181.8825225830078},{"date":"2017-11-30","close":198.07940673828125},{"date":"2017-12-29","close":191.38623046875},{"date":"2018-01-31","close":205.553955078125},{"date":"2018-02-28","close":196.33453369140625},{"date":"2018-03-29","close":186.3932647705078},{"date":"2018-04-30","close":205.9035186767578},{"date":"2018-05-31","close":210.3543243408203},{"date":"2018-06-29","close":214.4461669921875},{"date":"2018-07-31","close":221.33384704589844},{"date":"2018-08-31","close":234.65476989746094},{"date":"2018-09-28","close":233.3241424560547},{"date":"2018-10-31","close":229.21095275878906},{"date":"2018-11-30","close":247.54872131347656},{"date":"2018-12-31","close":219.18304443359375},{"date":"2019-01-31","close":237.72984313964844},{"date":"2019-02-28","close":213.1121826171875},{"date":"2019-03-29","close":218.37689208984375},{"date":"2019-04-30","close":205.84449768066406},{"date":"2019-05-31","close":213.5546875},{"date":"2019-06-28","close":216.4608612060547},{"date":"2019-07-31","close":220.89634704589844},{"date":"2019-08-30","close":207.5810089111328},{"date":"2019-09-30","close":193.6933135986328},{"date":"2019-10-31","close":225.2269287109375},{"date":"2019-11-29","close":249.4430694580078},{"date":"2019-12-31","close":263.02642822265625},{"date":"2020-01-31","close":243.76324462890625},{"date":"2020-02-28","close":228.1148223876953},{"date":"2020-03-31","close":224.08880615234375},{"date":"2020-04-30","close":262.808837890625},{"date":"2020-05-29","close":273.9331970214844},{"date":"2020-06-30","close":266.1788330078125},{"date":"2020-07-31","close":273.24505615234375},{"date":"2020-08-31","close":282.06195068359375},{"date":"2020-09-30","close":282.5174255371094},{"date":"2020-10-30","close":276.50958251953125},{"date":"2020-11-30","close":304.7821350097656},{"date":"2020-12-31","close":318.9198913574219},{"date":"2021-01-29","close":303.3686218261719},{"date":"2021-02-26","close":302.13177490234375},{"date":"2021-03-31","close":339.57476806640625},{"date":"2021-04-30","close":363.9703063964844},{"date":"2021-05-28","close":375.9444580078125},{"date":"2021-06-30","close":366.80560302734375},{"date":"2021-07-30","close":377.5961608886719},{"date":"2021-08-31","close":381.30596923828125},{"date":"2021-09-30","close":359.1766357421875},{"date":"2021-10-29","close":423.27398681640625},{"date":"2021-11-30","close":408.336669921875},{"date":"2021-12-31","close":463.08343505859375},{"date":"2022-01-31","close":435.8133544921875},{"date":"2022-02-28","close":438.8567810058594},{"date":"2022-03-31","close":471.69610595703125},{"date":"2022-04-29","close":470.3827209472656},{"date":"2022-05-31","close":459.49609375},{"date":"2022-06-30","close":476.7757263183594},{"date":"2022-07-29","close":503.425537109375},{"date":"2022-08-31","close":482.0666809082031},{"date":"2022-09-30","close":470.27301025390625},{"date":"2022-10-31","close":516.9334106445312},{"date":"2022-11-30","close":510.0520935058594},{"date":"2022-12-30","close":495.2041931152344},{"date":"2023-01-31","close":466.2586364746094},{"date":"2023-02-28","close":444.5423889160156},{"date":"2023-03-31","close":442.985595703125},{"date":"2023-04-28","close":461.2640686035156},{"date":"2023-05-31","close":456.7178955078125},{"date":"2023-06-30","close":452.38079833984375},{"date":"2023-07-31","close":476.5979309082031},{"date":"2023-08-31","close":448.5594787597656},{"date":"2023-09-29","close":476.3935241699219},{"date":"2023-10-31","close":506.0340270996094},{"date":"2023-11-30","close":522.484130859375},{"date":"2023-12-29","close":499.14215087890625},{"date":"2024-01-31","close":485.1767578125},{"date":"2024-02-29","close":467.9783935546875},{"date":"2024-03-28","close":470.8702392578125},{"date":"2024-04-30","close":460.4001159667969},{"date":"2024-05-31","close":471.50799560546875},{"date":"2024-06-28","close":486.7852783203125},{"date":"2024-07-31","close":550.7327270507812},{"date":"2024-08-30","close":564.1532592773438},{"date":"2024-09-30","close":560.8584594726562},{"date":"2024-10-31","close":541.5008544921875},{"date":"2024-11-29","close":585.3388061523438},{"date":"2024-12-31","close":487.11102294921875},{"date":"2025-01-31","close":522.3834228515625},{"date":"2025-02-28","close":457.3563232421875},{"date":"2025-03-31","close":506.49334716796875},{"date":"2025-04-30","close":397.8838195800781},{"date":"2025-05-30","close":291.96258544921875},{"date":"2025-06-30","close":303.8327941894531},{"date":"2025-07-31","close":243.05064392089844},{"date":"2025-08-29","close":301.7875671386719},{"date":"2025-09-30","close":338.4150695800781},{"date":"2025-10-31","close":334.7496337890625},{"date":"2025-11-28","close":323.1947326660156},{"date":"2025-12-31","close":325.70318603515625},{"date":"2026-01-30","close":283.099609375},{"date":"2026-02-27","close":289.3549499511719},{"date":"2026-03-31","close":269.0533142089844},{"date":"2026-04-30","close":368.37603759765625},{"date":"2026-05-29","close":378.15020751953125},{"date":"2026-06-30","close":415.6300048828125},{"date":"2026-07-31","close":414.3999938964844},{"date":"2026-08-31","close":389.4100036621094},{"date":"2026-09-04","close":397.1400146484375}],"UNP":[{"date":"2014-01-31","close":66.13093566894531},{"date":"2014-02-28","close":68.81173706054688},{"date":"2014-03-31","close":71.58893585205078},{"date":"2014-04-30","close":72.64564514160156},{"date":"2014-05-30","close":76.01795196533203},{"date":"2014-06-30","close":76.44610595703125},{"date":"2014-07-31","close":75.34249114990234},{"date":"2014-08-29","close":81.06044006347656},{"date":"2014-09-30","close":83.48603057861328},{"date":"2014-10-31","close":89.66931915283203},{"date":"2014-11-28","close":90.28181457519531},{"date":"2014-12-31","close":92.10645294189453},{"date":"2015-01-30","close":90.62197875976562},{"date":"2015-02-27","close":93.39881896972656},{"date":"2015-03-31","close":84.11797332763672},{"date":"2015-04-30","close":82.50254821777344},{"date":"2015-05-29","close":78.79197692871094},{"date":"2015-06-30","close":74.46627807617188},{"date":"2015-07-31","close":76.19966125488281},{"date":"2015-08-31","close":67.38771057128906},{"date":"2015-09-30","close":69.48621368408203},{"date":"2015-10-30","close":70.22501373291016},{"date":"2015-11-30","close":66.41162109375},{"date":"2015-12-31","close":61.862857818603516},{"date":"2016-01-29","close":56.9581184387207},{"date":"2016-02-29","close":62.816349029541016},{"date":"2016-03-31","close":63.3659782409668},{"date":"2016-04-29","close":69.4834976196289},{"date":"2016-05-31","close":67.50984191894531},{"date":"2016-06-30","close":69.96355438232422},{"date":"2016-07-29","close":74.61442565917969},{"date":"2016-08-31","close":77.048583984375},{"date":"2016-09-30","close":78.66166687011719},{"date":"2016-10-31","close":71.12053680419922},{"date":"2016-11-30","close":82.21368408203125},{"date":"2016-12-30","close":84.1203384399414},{"date":"2017-01-31","close":86.4732437133789},{"date":"2017-02-28","close":88.0760726928711},{"date":"2017-03-31","close":86.42782592773438},{"date":"2017-04-28","close":91.3563003540039},{"date":"2017-05-31","close":90.5008773803711},{"date":"2017-06-30","close":89.36038970947266},{"date":"2017-07-31","close":84.47844696044922},{"date":"2017-08-31","close":86.90128326416016},{"date":"2017-09-29","close":95.7069320678711},{"date":"2017-10-31","close":95.55839538574219},{"date":"2017-11-30","close":104.98473358154297},{"date":"2017-12-29","close":111.2921371459961},{"date":"2018-01-31","close":110.7941665649414},{"date":"2018-02-28","close":108.66849517822266},{"date":"2018-03-29","close":112.15589141845703},{"date":"2018-04-30","close":111.48844909667969},{"date":"2018-05-31","close":119.71234130859375},{"date":"2018-06-29","close":118.80670928955078},{"date":"2018-07-31","close":125.69127655029297},{"date":"2018-08-31","close":126.9769058227539},{"date":"2018-09-28","close":137.27029418945312},{"date":"2018-10-31","close":123.26757049560547},{"date":"2018-11-30","close":130.3269500732422},{"date":"2018-12-31","close":117.14847564697266},{"date":"2019-01-31","close":134.81016540527344},{"date":"2019-02-28","close":142.8628387451172},{"date":"2019-03-29","close":142.43690490722656},{"date":"2019-04-30","close":150.81956481933594},{"date":"2019-05-31","close":142.8227996826172},{"date":"2019-06-28","close":144.81813049316406},{"date":"2019-07-31","close":154.10101318359375},{"date":"2019-08-30","close":139.54978942871094},{"date":"2019-09-30","close":139.5669708251953},{"date":"2019-10-31","close":142.56549072265625},{"date":"2019-11-29","close":152.4688720703125},{"date":"2019-12-31","close":156.62733459472656},{"date":"2020-01-31","close":155.44041442871094},{"date":"2020-02-28","close":139.26634216308594},{"date":"2020-03-31","close":122.90926361083984},{"date":"2020-04-30","close":139.24891662597656},{"date":"2020-05-29","close":148.85501098632812},{"date":"2020-06-30","close":148.16270446777344},{"date":"2020-07-31","close":151.91343688964844},{"date":"2020-08-31","close":169.48826599121094},{"date":"2020-09-30","close":173.38992309570312},{"date":"2020-10-30","close":156.05709838867188},{"date":"2020-11-30","close":180.5852508544922},{"date":"2020-12-31","close":184.24862670898438},{"date":"2021-01-29","close":174.73619079589844},{"date":"2021-02-26","close":183.0898895263672},{"date":"2021-03-31","close":195.9353485107422},{"date":"2021-04-30","close":197.42880249023438},{"date":"2021-05-28","close":200.73516845703125},{"date":"2021-06-30","close":196.4476776123047},{"date":"2021-07-30","close":195.402587890625},{"date":"2021-08-31","close":194.62803649902344},{"date":"2021-09-30","close":175.9317626953125},{"date":"2021-10-29","close":216.67225646972656},{"date":"2021-11-30","close":211.50230407714844},{"date":"2021-12-31","close":227.20315551757812},{"date":"2022-01-31","close":220.5475311279297},{"date":"2022-02-28","close":222.8965301513672},{"date":"2022-03-31","close":247.6014404296875},{"date":"2022-04-29","close":212.3294677734375},{"date":"2022-05-31","close":200.3565216064453},{"date":"2022-06-30","close":194.43099975585938},{"date":"2022-07-29","close":207.21194458007812},{"date":"2022-08-31","close":205.8197784423828},{"date":"2022-09-30","close":178.60145568847656},{"date":"2022-10-31","close":180.728271484375},{"date":"2022-11-30","close":199.3291778564453},{"date":"2022-12-30","close":191.0011749267578},{"date":"2023-01-31","close":188.3446502685547},{"date":"2023-02-28","close":192.48458862304688},{"date":"2023-03-31","close":186.89427185058594},{"date":"2023-04-28","close":181.73114013671875},{"date":"2023-05-31","close":179.98988342285156},{"date":"2023-06-30","close":191.3023223876953},{"date":"2023-07-31","close":216.9190216064453},{"date":"2023-08-31","close":207.42105102539062},{"date":"2023-09-29","close":191.49090576171875},{"date":"2023-10-31","close":195.233642578125},{"date":"2023-11-30","close":211.84088134765625},{"date":"2023-12-29","close":232.2738494873047},{"date":"2024-01-31","close":230.6757049560547},{"date":"2024-02-29","close":241.14303588867188},{"date":"2024-03-28","close":233.76681518554688},{"date":"2024-04-30","close":225.43055725097656},{"date":"2024-05-31","close":222.56736755371094},{"date":"2024-06-28","close":216.2962646484375},{"date":"2024-07-31","close":235.8648223876953},{"date":"2024-08-30","close":246.1151123046875},{"date":"2024-09-30","close":236.87942504882812},{"date":"2024-10-31","close":223.0307159423828},{"date":"2024-11-29","close":235.1303253173828},{"date":"2024-12-31","close":220.42227172851562},{"date":"2025-01-31","close":239.51248168945312},{"date":"2025-02-28","close":239.76022338867188},{"date":"2025-03-31","close":229.60377502441406},{"date":"2025-04-30","close":209.60189819335938},{"date":"2025-05-30","close":216.73858642578125},{"date":"2025-06-30","close":224.97164916992188},{"date":"2025-07-31","close":217.0417022705078},{"date":"2025-08-29","close":219.971435546875},{"date":"2025-09-30","close":232.56539916992188},{"date":"2025-10-31","close":216.82293701171875},{"date":"2025-11-28","close":228.09848022460938},{"date":"2025-12-31","close":228.92807006835938},{"date":"2026-01-30","close":232.66897583007812},{"date":"2026-02-27","close":263.6104431152344},{"date":"2026-03-31","close":241.36599731445312},{"date":"2026-04-30","close":268.0871887207031},{"date":"2026-05-29","close":262.6400146484375},{"date":"2026-06-30","close":272},{"date":"2026-07-31","close":290.78057861328125},{"date":"2026-08-31","close":300.6700134277344},{"date":"2026-09-04","close":289.6199951171875}],"UPS":[{"date":"2014-01-31","close":60.61518478393555},{"date":"2014-02-28","close":61.39105987548828},{"date":"2014-03-31","close":62.4230842590332},{"date":"2014-04-30","close":63.14107131958008},{"date":"2014-05-30","close":67.02992248535156},{"date":"2014-06-30","close":66.24268341064453},{"date":"2014-07-31","close":62.6485595703125},{"date":"2014-08-29","close":63.24199295043945},{"date":"2014-09-30","close":63.865753173828125},{"date":"2014-10-31","close":68.16722106933594},{"date":"2014-11-28","close":71.86585235595703},{"date":"2014-12-31","close":72.68312072753906},{"date":"2015-01-30","close":64.62173461914062},{"date":"2015-02-27","close":66.98773956298828},{"date":"2015-03-31","close":63.833621978759766},{"date":"2015-04-30","close":66.19755554199219},{"date":"2015-05-29","close":65.81817626953125},{"date":"2015-06-30","close":64.28582000732422},{"date":"2015-07-31","close":67.90111541748047},{"date":"2015-08-31","close":65.23991394042969},{"date":"2015-09-30","close":65.93470764160156},{"date":"2015-10-30","close":68.82756805419922},{"date":"2015-11-30","close":69.30364990234375},{"date":"2015-12-31","close":64.74217987060547},{"date":"2016-01-29","close":62.703636169433594},{"date":"2016-02-29","close":65.47702026367188},{"date":"2016-03-31","close":71.52626037597656},{"date":"2016-04-29","close":71.25499725341797},{"date":"2016-05-31","close":70.44856262207031},{"date":"2016-06-30","close":73.61257934570312},{"date":"2016-07-29","close":73.87227630615234},{"date":"2016-08-31","close":75.16629791259766},{"date":"2016-09-30","close":75.26266479492188},{"date":"2016-10-31","close":74.16151428222656},{"date":"2016-11-30","close":80.33665466308594},{"date":"2016-12-30","close":79.44954681396484},{"date":"2017-01-31","close":75.63095092773438},{"date":"2017-02-28","close":73.85770416259766},{"date":"2017-03-31","close":74.93318176269531},{"date":"2017-04-28","close":75.04491424560547},{"date":"2017-05-31","close":74.59343719482422},{"date":"2017-06-30","close":77.84552001953125},{"date":"2017-07-31","close":77.63433074951172},{"date":"2017-08-31","close":81.09807586669922},{"date":"2017-09-29","close":85.1614761352539},{"date":"2017-10-31","close":83.34605407714844},{"date":"2017-11-30","close":86.76579284667969},{"date":"2017-12-29","close":85.12261199951172},{"date":"2018-01-31","close":90.95938873291016},{"date":"2018-02-28","close":75.22416687011719},{"date":"2018-03-29","close":75.4042739868164},{"date":"2018-04-30","close":81.77320861816406},{"date":"2018-05-31","close":84.3189697265625},{"date":"2018-06-29","close":77.13748168945312},{"date":"2018-07-31","close":87.05648803710938},{"date":"2018-08-31","close":89.90316772460938},{"date":"2018-09-28","close":85.41825866699219},{"date":"2018-10-31","close":77.9482650756836},{"date":"2018-11-30","close":85.05079650878906},{"date":"2018-12-31","close":71.94905090332031},{"date":"2019-01-31","close":77.75483703613281},{"date":"2019-02-28","close":82.00922393798828},{"date":"2019-03-29","close":83.15528106689453},{"date":"2019-04-30","close":79.04737091064453},{"date":"2019-05-31","close":69.81120300292969},{"date":"2019-06-28","close":77.58721160888672},{"date":"2019-07-31","close":89.75836944580078},{"date":"2019-08-30","close":89.90760040283203},{"date":"2019-09-30","close":90.78651428222656},{"date":"2019-10-31","close":87.26325225830078},{"date":"2019-11-29","close":91.42567443847656},{"date":"2019-12-31","close":89.38685607910156},{"date":"2020-01-31","close":79.04774475097656},{"date":"2020-02-28","close":69.78270721435547},{"date":"2020-03-31","close":72.04224395751953},{"date":"2020-04-30","close":72.99848937988281},{"date":"2020-05-29","close":77.69932556152344},{"date":"2020-06-30","close":86.63734436035156},{"date":"2020-07-31","close":111.24616241455078},{"date":"2020-08-31","close":128.3136444091797},{"date":"2020-09-30","close":130.6741180419922},{"date":"2020-10-30","close":123.20838165283203},{"date":"2020-11-30","close":134.97415161132812},{"date":"2020-12-31","close":132.86752319335938},{"date":"2021-01-29","close":122.2948989868164},{"date":"2021-02-26","close":125.3162612915039},{"date":"2021-03-31","close":134.97119140625},{"date":"2021-04-30","close":161.86378479003906},{"date":"2021-05-28","close":171.20761108398438},{"date":"2021-06-30","close":165.91819763183594},{"date":"2021-07-30","close":152.66673278808594},{"date":"2021-08-31","close":156.8980255126953},{"date":"2021-09-30","close":146.04676818847656},{"date":"2021-10-29","close":171.20599365234375},{"date":"2021-11-30","close":159.881591796875},{"date":"2021-12-31","close":172.75303649902344},{"date":"2022-01-31","close":162.97654724121094},{"date":"2022-02-28","close":170.8258819580078},{"date":"2022-03-31","close":174.105712890625},{"date":"2022-04-29","close":146.1136474609375},{"date":"2022-05-31","close":149.22622680664062},{"date":"2022-06-30","close":149.46363830566406},{"date":"2022-07-29","close":159.57583618164062},{"date":"2022-08-31","close":160.45774841308594},{"date":"2022-09-30","close":133.2596893310547},{"date":"2022-10-31","close":138.39906311035156},{"date":"2022-11-30","close":157.97866821289062},{"date":"2022-12-30","close":144.7478790283203},{"date":"2023-01-31","close":154.23175048828125},{"date":"2023-02-28","close":153.28860473632812},{"date":"2023-03-31","close":162.94847106933594},{"date":"2023-04-28","close":151.0374755859375},{"date":"2023-05-31","close":141.62503051757812},{"date":"2023-06-30","close":152.0137176513672},{"date":"2023-07-31","close":158.69638061523438},{"date":"2023-08-31","close":144.9622802734375},{"date":"2023-09-29","close":133.3841552734375},{"date":"2023-10-31","close":120.87322235107422},{"date":"2023-11-30","close":131.25808715820312},{"date":"2023-12-29","close":136.1236572265625},{"date":"2024-01-31","close":122.85151672363281},{"date":"2024-02-29","close":129.79721069335938},{"date":"2024-03-28","close":130.1211395263672},{"date":"2024-04-30","close":129.11436462402344},{"date":"2024-05-31","close":122.98299407958984},{"date":"2024-06-28","close":121.14176177978516},{"date":"2024-07-31","close":115.40556335449219},{"date":"2024-08-30","close":115.24334716796875},{"date":"2024-09-30","close":122.22695922851562},{"date":"2024-10-31","close":120.18299102783203},{"date":"2024-11-29","close":123.16862487792969},{"date":"2024-12-31","close":114.43826293945312},{"date":"2025-01-31","close":103.666015625},{"date":"2025-02-28","close":109.5682373046875},{"date":"2025-03-31","close":101.24683380126953},{"date":"2025-04-30","close":87.72454071044922},{"date":"2025-05-30","close":91.26371765136719},{"date":"2025-06-30","close":94.44493865966797},{"date":"2025-07-31","close":80.61597442626953},{"date":"2025-08-29","close":83.35868835449219},{"date":"2025-09-30","close":79.63118743896484},{"date":"2025-10-31","close":91.91954040527344},{"date":"2025-11-28","close":92.90642547607422},{"date":"2025-12-31","close":96.20407104492188},{"date":"2026-01-30","close":103.02244567871094},{"date":"2026-02-27","close":114.03768920898438},{"date":"2026-03-31","close":96.74911499023438},{"date":"2026-04-30","close":106.99638366699219},{"date":"2026-05-29","close":106.69000244140625},{"date":"2026-06-30","close":107.5},{"date":"2026-07-31","close":102.58439636230469},{"date":"2026-08-31","close":104.2300033569336},{"date":"2026-09-04","close":102.29000091552734}],"URI":[{"date":"2014-01-31","close":78.05329132080078},{"date":"2014-02-28","close":85.18933868408203},{"date":"2014-03-31","close":91.55396270751953},{"date":"2014-04-30","close":90.48353576660156},{"date":"2014-05-30","close":97.446044921875},{"date":"2014-06-30","close":100.99480438232422},{"date":"2014-07-31","close":102.1230697631836},{"date":"2014-08-29","close":113.45402526855469},{"date":"2014-09-30","close":107.13762664794922},{"date":"2014-10-31","close":106.13468933105469},{"date":"2014-11-28","close":109.268798828125},{"date":"2014-12-31","close":98.37181091308594},{"date":"2015-01-30","close":79.89515686035156},{"date":"2015-02-27","close":89.74100494384766},{"date":"2015-03-31","close":87.90878295898438},{"date":"2015-04-30","close":93.13545989990234},{"date":"2015-05-29","close":85.73902893066406},{"date":"2015-06-30","close":84.49503326416016},{"date":"2015-07-31","close":64.60078430175781},{"date":"2015-08-31","close":66.85735321044922},{"date":"2015-09-30","close":57.908321380615234},{"date":"2015-10-30","close":72.19010162353516},{"date":"2015-11-30","close":75.8642349243164},{"date":"2015-12-31","close":69.95285034179688},{"date":"2016-01-29","close":46.2012825012207},{"date":"2016-02-29","close":49.73075866699219},{"date":"2016-03-31","close":59.97199249267578},{"date":"2016-04-29","close":64.54293060302734},{"date":"2016-05-31","close":67.1852035522461},{"date":"2016-06-30","close":64.70687103271484},{"date":"2016-07-29","close":76.82857513427734},{"date":"2016-08-31","close":79.37439727783203},{"date":"2016-09-30","close":75.69065856933594},{"date":"2016-10-31","close":72.96158599853516},{"date":"2016-11-30","close":97.50390625},{"date":"2016-12-30","close":101.81449127197266},{"date":"2017-01-31","close":121.99801635742188},{"date":"2017-02-28","close":123.46381378173828},{"date":"2017-03-31","close":120.59008026123047},{"date":"2017-04-28","close":105.74897766113281},{"date":"2017-05-31","close":104.85215759277344},{"date":"2017-06-30","close":108.69019317626953},{"date":"2017-07-31","close":114.71727752685547},{"date":"2017-08-31","close":113.84938049316406},{"date":"2017-09-29","close":133.7918243408203},{"date":"2017-10-31","close":136.43409729003906},{"date":"2017-11-30","close":153.79212951660156},{"date":"2017-12-29","close":165.7788543701172},{"date":"2018-01-31","close":174.65072631835938},{"date":"2018-02-28","close":168.8453826904297},{"date":"2018-03-29","close":166.56954956054688},{"date":"2018-04-30","close":144.65023803710938},{"date":"2018-05-31","close":153.87893676757812},{"date":"2018-06-29","close":142.35511779785156},{"date":"2018-07-31","close":143.49307250976562},{"date":"2018-08-31","close":150.31089782714844},{"date":"2018-09-28","close":157.76522827148438},{"date":"2018-10-31","close":115.7876968383789},{"date":"2018-11-30","close":112.95254516601562},{"date":"2018-12-31","close":98.8732681274414},{"date":"2019-01-31","close":120.79261016845703},{"date":"2019-02-28","close":129.7898406982422},{"date":"2019-03-29","close":110.17526245117188},{"date":"2019-04-30","close":135.8940887451172},{"date":"2019-05-31","close":106.17328643798828},{"date":"2019-06-28","close":127.89976501464844},{"date":"2019-07-31","close":122.03658294677734},{"date":"2019-08-30","close":108.54553985595703},{"date":"2019-09-30","close":120.1947021484375},{"date":"2019-10-31","close":128.8062286376953},{"date":"2019-11-29","close":147.5914764404297},{"date":"2019-12-31","close":160.82212829589844},{"date":"2020-01-31","close":130.8505859375},{"date":"2020-02-28","close":127.75509643554688},{"date":"2020-03-31","close":99.2300796508789},{"date":"2020-04-30","close":123.91704559326172},{"date":"2020-05-29","close":133.93649291992188},{"date":"2020-06-30","close":143.72450256347656},{"date":"2020-07-31","close":149.8287353515625},{"date":"2020-08-31","close":170.73548889160156},{"date":"2020-09-30","close":168.2764434814453},{"date":"2020-10-30","close":171.93128967285156},{"date":"2020-11-30","close":218.884765625},{"date":"2020-12-31","close":223.63893127441406},{"date":"2021-01-29","close":234.34303283691406},{"date":"2021-02-26","close":286.77392578125},{"date":"2021-03-31","close":317.5651550292969},{"date":"2021-04-30","close":308.53900146484375},{"date":"2021-05-28","close":322.0493469238281},{"date":"2021-06-30","close":307.6325378417969},{"date":"2021-07-30","close":317.7966003417969},{"date":"2021-08-31","close":340.0727233886719},{"date":"2021-09-30","close":338.4140930175781},{"date":"2021-10-29","close":365.5889892578125},{"date":"2021-11-30","close":326.6588134765625},{"date":"2021-12-31","close":320.4389343261719},{"date":"2022-01-31","close":308.702880859375},{"date":"2022-02-28","close":310.1494445800781},{"date":"2022-03-31","close":342.5414733886719},{"date":"2022-04-29","close":305.2312927246094},{"date":"2022-05-31","close":287.54541015625},{"date":"2022-06-30","close":234.24659729003906},{"date":"2022-07-29","close":311.1619567871094},{"date":"2022-08-31","close":281.6243896484375},{"date":"2022-09-30","close":260.4861755371094},{"date":"2022-10-31","close":304.4501647949219},{"date":"2022-11-30","close":340.4391784667969},{"date":"2022-12-30","close":342.7439270019531},{"date":"2023-01-31","close":425.2235107421875},{"date":"2023-02-28","close":453.2976989746094},{"date":"2023-03-31","close":382.8935241699219},{"date":"2023-04-28","close":349.3699951171875},{"date":"2023-05-31","close":324.34637451171875},{"date":"2023-06-30","close":432.7695617675781},{"date":"2023-07-31","close":451.5332336425781},{"date":"2023-08-31","close":464.4704895019531},{"date":"2023-09-29","close":433.31024169921875},{"date":"2023-10-31","close":395.98028564453125},{"date":"2023-11-30","close":465.5347900390625},{"date":"2023-12-29","close":560.789306640625},{"date":"2024-01-31","close":611.6244506835938},{"date":"2024-02-29","close":679.6691284179688},{"date":"2024-03-28","close":706.9627685546875},{"date":"2024-04-30","close":654.8849487304688},{"date":"2024-05-31","close":657.8463134765625},{"date":"2024-06-28","close":635.55810546875},{"date":"2024-07-31","close":744.0215454101562},{"date":"2024-08-30","close":730.1478881835938},{"date":"2024-09-30","close":797.5914306640625},{"date":"2024-10-31","close":800.6154174804688},{"date":"2024-11-29","close":854.6221313476562},{"date":"2024-12-31","close":695.184814453125},{"date":"2025-01-31","close":748.1002807617188},{"date":"2025-02-28","close":635.3914184570312},{"date":"2025-03-31","close":619.9398803710938},{"date":"2025-04-30","close":624.638671875},{"date":"2025-05-30","close":702.4805297851562},{"date":"2025-06-30","close":747.1255493164062},{"date":"2025-07-31","close":875.5867919921875},{"date":"2025-08-29","close":950.23046875},{"date":"2025-09-30","close":948.5611572265625},{"date":"2025-10-31","close":865.6144409179688},{"date":"2025-11-28","close":811.6715087890625},{"date":"2025-12-31","close":805.8367309570312},{"date":"2026-01-30","close":778.6940307617188},{"date":"2026-02-27","close":838.2686157226562},{"date":"2026-03-31","close":727.0582885742188},{"date":"2026-04-30","close":957.8616333007812},{"date":"2026-05-29","close":995.6699829101562},{"date":"2026-06-30","close":1132.8900146484375},{"date":"2026-07-31","close":1077.40087890625},{"date":"2026-08-31","close":1038},{"date":"2026-09-04","close":1009.8599853515625}],"USB":[{"date":"2014-01-31","close":25.933290481567383},{"date":"2014-02-28","close":26.85365104675293},{"date":"2014-03-31","close":28.12708854675293},{"date":"2014-04-30","close":26.762075424194336},{"date":"2014-05-30","close":27.687393188476562},{"date":"2014-06-30","close":28.59050941467285},{"date":"2014-07-31","close":27.7391357421875},{"date":"2014-08-29","close":27.904115676879883},{"date":"2014-09-30","close":27.769628524780273},{"date":"2014-10-31","close":28.280803680419922},{"date":"2014-11-28","close":29.342994689941406},{"date":"2014-12-31","close":30.001596450805664},{"date":"2015-01-30","close":27.97256851196289},{"date":"2015-02-27","close":29.774660110473633},{"date":"2015-03-31","close":29.313318252563477},{"date":"2015-04-30","close":28.77631950378418},{"date":"2015-05-29","close":28.93741798400879},{"date":"2015-06-30","close":29.299758911132812},{"date":"2015-07-31","close":30.52170181274414},{"date":"2015-08-31","close":28.590885162353516},{"date":"2015-09-30","close":27.856718063354492},{"date":"2015-10-30","close":28.65144920349121},{"date":"2015-11-30","close":29.81300926208496},{"date":"2015-12-31","close":29.15700912475586},{"date":"2016-01-29","close":27.373554229736328},{"date":"2016-02-29","close":26.321252822875977},{"date":"2016-03-31","close":27.910614013671875},{"date":"2016-04-29","close":29.354633331298828},{"date":"2016-05-31","close":29.444019317626953},{"date":"2016-06-30","close":27.915828704833984},{"date":"2016-07-29","close":29.189453125},{"date":"2016-08-31","close":30.559972763061523},{"date":"2016-09-30","close":29.882863998413086},{"date":"2016-10-31","close":31.18575668334961},{"date":"2016-11-30","close":34.57187271118164},{"date":"2016-12-30","close":35.983768463134766},{"date":"2017-01-31","close":36.88038635253906},{"date":"2017-02-28","close":38.52650833129883},{"date":"2017-03-31","close":36.26749038696289},{"date":"2017-04-28","close":36.112552642822266},{"date":"2017-05-31","close":35.83791732788086},{"date":"2017-06-30","close":36.76345443725586},{"date":"2017-07-31","close":37.37239074707031},{"date":"2017-08-31","close":36.289039611816406},{"date":"2017-09-29","close":38.15733337402344},{"date":"2017-10-31","close":38.719852447509766},{"date":"2017-11-30","close":39.268104553222656},{"date":"2017-12-29","close":38.36308288574219},{"date":"2018-01-31","close":40.91202163696289},{"date":"2018-02-28","close":38.92155075073242},{"date":"2018-03-29","close":36.376678466796875},{"date":"2018-04-30","close":36.34065628051758},{"date":"2018-05-31","close":36.009315490722656},{"date":"2018-06-29","close":36.24916076660156},{"date":"2018-07-31","close":38.41598892211914},{"date":"2018-08-31","close":39.213157653808594},{"date":"2018-09-28","close":38.53702926635742},{"date":"2018-10-31","close":38.142967224121094},{"date":"2018-11-30","close":39.7410774230957},{"date":"2018-12-31","close":33.62114334106445},{"date":"2019-01-31","close":37.638031005859375},{"date":"2019-02-28","close":38.02794647216797},{"date":"2019-03-29","close":35.72768783569336},{"date":"2019-04-30","close":39.5310173034668},{"date":"2019-05-31","close":37.21787643432617},{"date":"2019-06-28","close":39.1274528503418},{"date":"2019-07-31","close":42.674312591552734},{"date":"2019-08-30","close":39.343997955322266},{"date":"2019-09-30","close":41.63746643066406},{"date":"2019-10-31","close":42.90149688720703},{"date":"2019-11-29","close":45.166194915771484},{"date":"2019-12-31","close":44.92532730102539},{"date":"2020-01-31","close":40.32595443725586},{"date":"2020-02-28","close":35.1885986328125},{"date":"2020-03-31","close":26.41366195678711},{"date":"2020-04-30","close":27.985445022583008},{"date":"2020-05-29","close":27.26471519470215},{"date":"2020-06-30","close":28.5634765625},{"date":"2020-07-31","close":28.578990936279297},{"date":"2020-08-31","close":28.237661361694336},{"date":"2020-09-30","close":28.138357162475586},{"date":"2020-10-30","close":30.571529388427734},{"date":"2020-11-30","close":33.9151611328125},{"date":"2020-12-31","close":36.90409851074219},{"date":"2021-01-29","close":33.941627502441406},{"date":"2021-02-26","close":39.60516357421875},{"date":"2021-03-31","close":44.14470672607422},{"date":"2021-04-30","close":47.36915969848633},{"date":"2021-05-28","close":48.51049041748047},{"date":"2021-06-30","close":45.80393981933594},{"date":"2021-07-30","close":44.65422058105469},{"date":"2021-08-31","close":46.14162063598633},{"date":"2021-09-30","close":48.156463623046875},{"date":"2021-10-29","close":48.909912109375},{"date":"2021-11-30","close":44.83475875854492},{"date":"2021-12-31","close":45.88007354736328},{"date":"2022-01-31","close":47.530033111572266},{"date":"2022-02-28","close":46.18230056762695},{"date":"2022-03-31","close":43.76734161376953},{"date":"2022-04-29","close":39.98761749267578},{"date":"2022-05-31","close":43.70146560668945},{"date":"2022-06-30","close":38.27145767211914},{"date":"2022-07-29","close":39.25278091430664},{"date":"2022-08-31","close":37.93050003051758},{"date":"2022-09-30","close":33.9243278503418},{"date":"2022-10-31","close":35.716453552246094},{"date":"2022-11-30","close":38.19011306762695},{"date":"2022-12-30","close":37.10329055786133},{"date":"2023-01-31","close":42.36972427368164},{"date":"2023-02-28","close":40.608577728271484},{"date":"2023-03-31","close":31.08318328857422},{"date":"2023-04-28","close":29.557044982910156},{"date":"2023-05-31","close":25.780502319335938},{"date":"2023-06-30","close":28.91735076904297},{"date":"2023-07-31","close":34.72883605957031},{"date":"2023-08-31","close":31.971879959106445},{"date":"2023-09-29","close":29.368337631225586},{"date":"2023-10-31","close":28.32010269165039},{"date":"2023-11-30","close":33.863311767578125},{"date":"2023-12-29","close":38.88069152832031},{"date":"2024-01-31","close":37.317562103271484},{"date":"2024-02-29","close":37.69487380981445},{"date":"2024-03-28","close":40.613525390625},{"date":"2024-04-30","close":36.91560363769531},{"date":"2024-05-31","close":36.842918395996094},{"date":"2024-06-28","close":36.52162170410156},{"date":"2024-07-31","close":41.28691101074219},{"date":"2024-08-30","close":43.44877624511719},{"date":"2024-09-30","close":42.536502838134766},{"date":"2024-10-31","close":44.936336517333984},{"date":"2024-11-29","close":49.56855773925781},{"date":"2024-12-31","close":44.955718994140625},{"date":"2025-01-31","close":44.90871810913086},{"date":"2025-02-28","close":44.08160400390625},{"date":"2025-03-31","close":40.15797424316406},{"date":"2025-04-30","close":38.369789123535156},{"date":"2025-05-30","close":41.4610595703125},{"date":"2025-06-30","close":43.51545715332031},{"date":"2025-07-31","close":43.236572265625},{"date":"2025-08-29","close":46.95823287963867},{"date":"2025-09-30","close":46.97602081298828},{"date":"2025-10-31","close":45.37224197387695},{"date":"2025-11-28","close":47.675846099853516},{"date":"2025-12-31","close":52.36648941040039},{"date":"2026-01-30","close":55.06528854370117},{"date":"2026-02-27","close":53.64228439331055},{"date":"2026-03-31","close":51.568660736083984},{"date":"2026-04-30","close":56.179203033447266},{"date":"2026-05-29","close":54.38456344604492},{"date":"2026-06-30","close":60.400001525878906},{"date":"2026-07-31","close":63.0099983215332},{"date":"2026-08-31","close":61.58000183105469},{"date":"2026-09-04","close":63.369998931884766}],"V":[{"date":"2014-01-31","close":49.28556823730469},{"date":"2014-02-28","close":51.7831916809082},{"date":"2014-03-31","close":49.47294616699219},{"date":"2014-04-30","close":46.436187744140625},{"date":"2014-05-30","close":49.32992935180664},{"date":"2014-06-30","close":48.38388442993164},{"date":"2014-07-31","close":48.45276641845703},{"date":"2014-08-29","close":48.89250564575195},{"date":"2014-09-30","close":49.088050842285156},{"date":"2014-10-31","close":55.543540954589844},{"date":"2014-11-28","close":59.51375198364258},{"date":"2014-12-31","close":60.438087463378906},{"date":"2015-01-30","close":58.75770950317383},{"date":"2015-02-27","close":62.65165710449219},{"date":"2015-03-31","close":60.418617248535156},{"date":"2015-04-30","close":61.0097770690918},{"date":"2015-05-29","close":63.55010223388672},{"date":"2015-06-30","close":62.1343879699707},{"date":"2015-07-31","close":69.71263885498047},{"date":"2015-08-31","close":66.08250427246094},{"date":"2015-09-30","close":64.56251525878906},{"date":"2015-10-30","close":71.90293884277344},{"date":"2015-11-30","close":73.35991668701172},{"date":"2015-12-31","close":72.00434112548828},{"date":"2016-01-29","close":69.16313934326172},{"date":"2016-02-29","close":67.34593963623047},{"date":"2016-03-31","close":71.15098571777344},{"date":"2016-04-29","close":71.85799407958984},{"date":"2016-05-31","close":73.56959533691406},{"date":"2016-06-30","close":69.12410736083984},{"date":"2016-07-29","close":72.74015045166016},{"date":"2016-08-31","close":75.527099609375},{"date":"2016-09-30","close":77.20755004882812},{"date":"2016-10-31","close":77.03015899658203},{"date":"2016-11-30","close":72.33677673339844},{"date":"2016-12-30","close":72.99164581298828},{"date":"2017-01-31","close":77.37938690185547},{"date":"2017-02-28","close":82.42893981933594},{"date":"2017-03-31","close":83.3006362915039},{"date":"2017-04-28","close":85.50337219238281},{"date":"2017-05-31","close":89.42046356201172},{"date":"2017-06-30","close":88.05890655517578},{"date":"2017-07-31","close":93.4863052368164},{"date":"2017-08-31","close":97.36125183105469},{"date":"2017-09-29","close":98.97893524169922},{"date":"2017-10-31","close":103.43693542480469},{"date":"2017-11-30","close":106.07928466796875},{"date":"2017-12-29","close":107.42658996582031},{"date":"2018-01-31","close":117.04617309570312},{"date":"2018-02-28","close":116.03243255615234},{"date":"2018-03-29","close":112.89896392822266},{"date":"2018-04-30","close":119.75103759765625},{"date":"2018-05-31","close":123.57355499267578},{"date":"2018-06-29","close":125.20896911621094},{"date":"2018-07-31","close":129.2644805908203},{"date":"2018-08-31","close":139.0682373046875},{"date":"2018-09-28","close":142.09786987304688},{"date":"2018-10-31","close":130.5095977783203},{"date":"2018-11-30","close":134.40499877929688},{"date":"2018-12-31","close":125.13860321044922},{"date":"2019-01-31","close":128.05032348632812},{"date":"2019-02-28","close":140.72976684570312},{"date":"2019-03-29","close":148.39710998535156},{"date":"2019-04-30","close":156.2259521484375},{"date":"2019-05-31","close":153.51638793945312},{"date":"2019-06-28","close":165.1444854736328},{"date":"2019-07-31","close":169.3790283203125},{"date":"2019-08-30","close":172.31076049804688},{"date":"2019-09-30","close":163.91529846191406},{"date":"2019-10-31","close":170.44297790527344},{"date":"2019-11-29","close":176.12152099609375},{"date":"2019-12-31","close":179.35743713378906},{"date":"2020-01-31","close":189.92422485351562},{"date":"2020-02-28","close":173.7478790283203},{"date":"2020-03-31","close":154.01768493652344},{"date":"2020-04-30","close":170.84188842773438},{"date":"2020-05-29","close":186.94615173339844},{"date":"2020-06-30","close":184.96409606933594},{"date":"2020-07-31","close":182.31175231933594},{"date":"2020-08-31","close":203.29148864746094},{"date":"2020-09-30","close":191.7646942138672},{"date":"2020-10-30","close":174.2539825439453},{"date":"2020-11-30","close":202.02272033691406},{"date":"2020-12-31","close":210.07093811035156},{"date":"2021-01-29","close":185.59967041015625},{"date":"2021-02-26","close":204.29864501953125},{"date":"2021-03-31","close":203.66378784179688},{"date":"2021-04-30","close":224.66209411621094},{"date":"2021-05-28","close":218.95819091796875},{"date":"2021-06-30","close":225.2389373779297},{"date":"2021-07-30","close":237.3476104736328},{"date":"2021-08-31","close":220.99298095703125},{"date":"2021-09-30","close":214.86770629882812},{"date":"2021-10-29","close":204.2762451171875},{"date":"2021-11-30","close":187.24224853515625},{"date":"2021-12-31","close":209.4094696044922},{"date":"2022-01-31","close":218.5507354736328},{"date":"2022-02-28","close":209.1790313720703},{"date":"2022-03-31","close":214.64761352539062},{"date":"2022-04-29","close":206.28509521484375},{"date":"2022-05-31","close":205.74818420410156},{"date":"2022-06-30","close":190.93060302734375},{"date":"2022-07-29","close":205.68995666503906},{"date":"2022-08-31","close":193.03684997558594},{"date":"2022-09-30","close":172.57810974121094},{"date":"2022-10-31","close":201.24562072753906},{"date":"2022-11-30","close":211.27584838867188},{"date":"2022-12-30","close":202.27955627441406},{"date":"2023-01-31","close":224.13739013671875},{"date":"2023-02-28","close":214.55770874023438},{"date":"2023-03-31","close":219.942626953125},{"date":"2023-04-28","close":227.0347137451172},{"date":"2023-05-31","close":216.0414276123047},{"date":"2023-06-30","close":232.12013244628906},{"date":"2023-07-31","close":232.36447143554688},{"date":"2023-08-31","close":240.5866241455078},{"date":"2023-09-29","close":225.24148559570312},{"date":"2023-10-31","close":230.2259521484375},{"date":"2023-11-30","close":251.8937225341797},{"date":"2023-12-29","close":255.49525451660156},{"date":"2024-01-31","close":268.1645812988281},{"date":"2024-02-29","close":277.8868103027344},{"date":"2024-03-28","close":274.3866882324219},{"date":"2024-04-30","close":264.0927734375},{"date":"2024-05-31","close":268.3737487792969},{"date":"2024-06-28","close":258.5335998535156},{"date":"2024-07-31","close":261.68560791015625},{"date":"2024-08-30","close":272.77105712890625},{"date":"2024-09-30","close":271.3695373535156},{"date":"2024-10-31","close":286.0754699707031},{"date":"2024-11-29","close":311.56817626953125},{"date":"2024-12-31","close":312.5174865722656},{"date":"2025-01-31","close":337.9903564453125},{"date":"2025-02-28","close":359.27081298828125},{"date":"2025-03-31","close":347.136962890625},{"date":"2025-04-30","close":342.2239990234375},{"date":"2025-05-30","close":362.3280334472656},{"date":"2025-06-30","close":352.26751708984375},{"date":"2025-07-31","close":342.7625732421875},{"date":"2025-08-29","close":349.6372985839844},{"date":"2025-09-30","close":339.3006286621094},{"date":"2025-10-31","close":338.6645202636719},{"date":"2025-11-28","close":333.0613098144531},{"date":"2025-12-31","close":349.26422119140625},{"date":"2026-01-30","close":320.5032653808594},{"date":"2026-02-27","close":319.4776916503906},{"date":"2026-03-31","close":301.6147155761719},{"date":"2026-04-30","close":329.1576232910156},{"date":"2026-05-29","close":326.3599853515625},{"date":"2026-06-30","close":343.0899963378906},{"date":"2026-07-31","close":365.4510803222656},{"date":"2026-08-31","close":379.3699951171875},{"date":"2026-09-04","close":375.07000732421875}],"VEEV":[{"date":"2014-01-31","close":31.790000915527344},{"date":"2014-02-28","close":35.29999923706055},{"date":"2014-03-31","close":26.700000762939453},{"date":"2014-04-30","close":19.209999084472656},{"date":"2014-05-30","close":20.959999084472656},{"date":"2014-06-30","close":25.450000762939453},{"date":"2014-07-31","close":23.799999237060547},{"date":"2014-08-29","close":29.969999313354492},{"date":"2014-09-30","close":28.170000076293945},{"date":"2014-10-31","close":29.780000686645508},{"date":"2014-11-28","close":32.849998474121094},{"date":"2014-12-31","close":26.40999984741211},{"date":"2015-01-30","close":28.760000228881836},{"date":"2015-02-27","close":30.8700008392334},{"date":"2015-03-31","close":25.530000686645508},{"date":"2015-04-30","close":26.549999237060547},{"date":"2015-05-29","close":27.1200008392334},{"date":"2015-06-30","close":28.030000686645508},{"date":"2015-07-31","close":26.920000076293945},{"date":"2015-08-31","close":25.899999618530273},{"date":"2015-09-30","close":23.40999984741211},{"date":"2015-10-30","close":25.3700008392334},{"date":"2015-11-30","close":28.860000610351562},{"date":"2015-12-31","close":28.850000381469727},{"date":"2016-01-29","close":24.100000381469727},{"date":"2016-02-29","close":24.290000915527344},{"date":"2016-03-31","close":25.040000915527344},{"date":"2016-04-29","close":27.510000228881836},{"date":"2016-05-31","close":32.95000076293945},{"date":"2016-06-30","close":34.119998931884766},{"date":"2016-07-29","close":37.9900016784668},{"date":"2016-08-31","close":40.91999816894531},{"date":"2016-09-30","close":41.279998779296875},{"date":"2016-10-31","close":38.849998474121094},{"date":"2016-11-30","close":46.47999954223633},{"date":"2016-12-30","close":40.70000076293945},{"date":"2017-01-31","close":42.33000183105469},{"date":"2017-02-28","close":43.689998626708984},{"date":"2017-03-31","close":51.279998779296875},{"date":"2017-04-28","close":53.619998931884766},{"date":"2017-05-31","close":63.540000915527344},{"date":"2017-06-30","close":61.310001373291016},{"date":"2017-07-31","close":63.7599983215332},{"date":"2017-08-31","close":59.5},{"date":"2017-09-29","close":56.40999984741211},{"date":"2017-10-31","close":60.939998626708984},{"date":"2017-11-30","close":60.209999084472656},{"date":"2017-12-29","close":55.279998779296875},{"date":"2018-01-31","close":62.86000061035156},{"date":"2018-02-28","close":69.69999694824219},{"date":"2018-03-29","close":73.0199966430664},{"date":"2018-04-30","close":70.12999725341797},{"date":"2018-05-31","close":77.36000061035156},{"date":"2018-06-29","close":76.86000061035156},{"date":"2018-07-31","close":75.62999725341797},{"date":"2018-08-31","close":104.36000061035156},{"date":"2018-09-28","close":108.87000274658203},{"date":"2018-10-31","close":91.3499984741211},{"date":"2018-11-30","close":96.16000366210938},{"date":"2018-12-31","close":89.31999969482422},{"date":"2019-01-31","close":109.05999755859375},{"date":"2019-02-28","close":117.91000366210938},{"date":"2019-03-29","close":126.86000061035156},{"date":"2019-04-30","close":139.8699951171875},{"date":"2019-05-31","close":154.2899932861328},{"date":"2019-06-28","close":162.11000061035156},{"date":"2019-07-31","close":165.89999389648438},{"date":"2019-08-30","close":160.3800048828125},{"date":"2019-09-30","close":152.69000244140625},{"date":"2019-10-31","close":141.8300018310547},{"date":"2019-11-29","close":149.17999267578125},{"date":"2019-12-31","close":140.66000366210938},{"date":"2020-01-31","close":146.61000061035156},{"date":"2020-02-28","close":141.97000122070312},{"date":"2020-03-31","close":156.3699951171875},{"date":"2020-04-30","close":190.8000030517578},{"date":"2020-05-29","close":218.8699951171875},{"date":"2020-06-30","close":234.4199981689453},{"date":"2020-07-31","close":264.57000732421875},{"date":"2020-08-31","close":282.2699890136719},{"date":"2020-09-30","close":281.19000244140625},{"date":"2020-10-30","close":270.04998779296875},{"date":"2020-11-30","close":276.8699951171875},{"date":"2020-12-31","close":272.25},{"date":"2021-01-29","close":276.44000244140625},{"date":"2021-02-26","close":280.1099853515625},{"date":"2021-03-31","close":261.239990234375},{"date":"2021-04-30","close":282.45001220703125},{"date":"2021-05-28","close":291.3399963378906},{"date":"2021-06-30","close":310.95001220703125},{"date":"2021-07-30","close":332.7099914550781},{"date":"2021-08-31","close":331.9800109863281},{"date":"2021-09-30","close":288.1700134277344},{"date":"2021-10-29","close":317.010009765625},{"date":"2021-11-30","close":282.5799865722656},{"date":"2021-12-31","close":255.47999572753906},{"date":"2022-01-31","close":236.5399932861328},{"date":"2022-02-28","close":229.0500030517578},{"date":"2022-03-31","close":212.4600067138672},{"date":"2022-04-29","close":181.9499969482422},{"date":"2022-05-31","close":170.25999450683594},{"date":"2022-06-30","close":198.0399932861328},{"date":"2022-07-29","close":223.5800018310547},{"date":"2022-08-31","close":199.32000732421875},{"date":"2022-09-30","close":164.8800048828125},{"date":"2022-10-31","close":167.94000244140625},{"date":"2022-11-30","close":190.36000061035156},{"date":"2022-12-30","close":161.3800048828125},{"date":"2023-01-31","close":170.5500030517578},{"date":"2023-02-28","close":165.66000366210938},{"date":"2023-03-31","close":183.7899932861328},{"date":"2023-04-28","close":179.0800018310547},{"date":"2023-05-31","close":165.6999969482422},{"date":"2023-06-30","close":197.72999572753906},{"date":"2023-07-31","close":204.22000122070312},{"date":"2023-08-31","close":208.6999969482422},{"date":"2023-09-29","close":203.4499969482422},{"date":"2023-10-31","close":192.7100067138672},{"date":"2023-11-30","close":174.30999755859375},{"date":"2023-12-29","close":192.52000427246094},{"date":"2024-01-31","close":207.41000366210938},{"date":"2024-02-29","close":225.50999450683594},{"date":"2024-03-28","close":231.69000244140625},{"date":"2024-04-30","close":198.55999755859375},{"date":"2024-05-31","close":174.25},{"date":"2024-06-28","close":183.00999450683594},{"date":"2024-07-31","close":191.92999267578125},{"date":"2024-08-30","close":216.44000244140625},{"date":"2024-09-30","close":209.8699951171875},{"date":"2024-10-31","close":208.8300018310547},{"date":"2024-11-29","close":227.85000610351562},{"date":"2024-12-31","close":210.25},{"date":"2025-01-31","close":233.25999450683594},{"date":"2025-02-28","close":224.13999938964844},{"date":"2025-03-31","close":231.6300048828125},{"date":"2025-04-30","close":233.69000244140625},{"date":"2025-05-30","close":279.70001220703125},{"date":"2025-06-30","close":287.9800109863281},{"date":"2025-07-31","close":284.20001220703125},{"date":"2025-08-29","close":269.20001220703125},{"date":"2025-09-30","close":297.9100036621094},{"date":"2025-10-31","close":291.20001220703125},{"date":"2025-11-28","close":240.2899932861328},{"date":"2025-12-31","close":223.22999572753906},{"date":"2026-01-30","close":203.9199981689453},{"date":"2026-02-27","close":182.00999450683594},{"date":"2026-03-31","close":175.66000366210938},{"date":"2026-04-30","close":155.97000122070312},{"date":"2026-05-29","close":174.33999633789062},{"date":"2026-06-30","close":177.47000122070312},{"date":"2026-07-31","close":203.77999877929688},{"date":"2026-08-31","close":285.69000244140625},{"date":"2026-09-04","close":275.0899963378906}],"VICI":[{"date":"2018-01-31","close":13.942625045776367},{"date":"2018-02-28","close":12.389921188354492},{"date":"2018-03-29","close":11.711801528930664},{"date":"2018-04-30","close":11.622303009033203},{"date":"2018-05-31","close":12.383058547973633},{"date":"2018-06-29","close":13.364012718200684},{"date":"2018-07-31","close":13.17624568939209},{"date":"2018-08-31","close":13.538836479187012},{"date":"2018-09-28","close":14.19235897064209},{"date":"2018-10-31","close":14.172667503356934},{"date":"2018-11-30","close":14.290826797485352},{"date":"2018-12-31","close":12.522045135498047},{"date":"2019-01-31","close":14.355676651000977},{"date":"2019-02-28","close":14.208992004394531},{"date":"2019-03-29","close":14.78292179107666},{"date":"2019-04-30","close":15.40450668334961},{"date":"2019-05-31","close":14.985617637634277},{"date":"2019-06-28","close":15.092443466186523},{"date":"2019-07-31","close":14.613102912902832},{"date":"2019-08-30","close":15.174614906311035},{"date":"2019-09-30","close":15.713394165039062},{"date":"2019-10-31","close":16.337764739990234},{"date":"2019-11-29","close":17.15639305114746},{"date":"2019-12-31","close":17.9373779296875},{"date":"2020-01-31","close":18.814943313598633},{"date":"2020-02-28","close":17.5933780670166},{"date":"2020-03-31","close":11.9022798538208},{"date":"2020-04-30","close":12.460199356079102},{"date":"2020-05-29","close":14.033820152282715},{"date":"2020-06-30","close":14.659627914428711},{"date":"2020-07-31","close":15.763275146484375},{"date":"2020-08-31","close":16.220712661743164},{"date":"2020-09-30","close":17.203266143798828},{"date":"2020-10-30","close":16.894094467163086},{"date":"2020-11-30","close":18.616628646850586},{"date":"2020-12-31","close":19.015380859375},{"date":"2021-01-29","close":18.851322174072266},{"date":"2021-02-26","close":21.25248146057129},{"date":"2021-03-31","close":21.311119079589844},{"date":"2021-04-30","close":23.922183990478516},{"date":"2021-05-28","close":23.492034912109375},{"date":"2021-06-30","close":23.653717041015625},{"date":"2021-07-30","close":23.783349990844727},{"date":"2021-08-31","close":23.569839477539062},{"date":"2021-09-30","close":21.92770004272461},{"date":"2021-10-29","close":22.65321922302246},{"date":"2021-11-30","close":20.99378776550293},{"date":"2021-12-31","close":23.53617286682129},{"date":"2022-01-31","close":22.371479034423828},{"date":"2022-02-28","close":21.85557746887207},{"date":"2022-03-31","close":22.54030990600586},{"date":"2022-04-29","close":23.609514236450195},{"date":"2022-05-31","close":24.433195114135742},{"date":"2022-06-30","close":23.881595611572266},{"date":"2022-07-29","close":27.408924102783203},{"date":"2022-08-31","close":26.446929931640625},{"date":"2022-09-30","close":24.216062545776367},{"date":"2022-10-31","close":25.976490020751953},{"date":"2022-11-30","close":27.745031356811523},{"date":"2022-12-30","close":26.59796714782715},{"date":"2023-01-31","close":28.05921745300293},{"date":"2023-02-28","close":27.525615692138672},{"date":"2023-03-31","close":27.113948822021484},{"date":"2023-04-28","close":28.211137771606445},{"date":"2023-05-31","close":25.709211349487305},{"date":"2023-06-30","close":26.448057174682617},{"date":"2023-07-31","close":26.49013328552246},{"date":"2023-08-31","close":25.95157814025879},{"date":"2023-09-29","close":24.81975555419922},{"date":"2023-10-31","close":23.796260833740234},{"date":"2023-11-30","close":25.493555068969727},{"date":"2023-12-29","close":27.550392150878906},{"date":"2024-01-31","close":26.029420852661133},{"date":"2024-02-29","close":25.865222930908203},{"date":"2024-03-28","close":26.118385314941406},{"date":"2024-04-30","close":25.03121566772461},{"date":"2024-05-31","close":25.171493530273438},{"date":"2024-06-28","close":25.485170364379883},{"date":"2024-07-31","close":27.816564559936523},{"date":"2024-08-30","close":29.792024612426758},{"date":"2024-09-30","close":30.026432037353516},{"date":"2024-10-31","close":28.629230499267578},{"date":"2024-11-29","close":29.395435333251953},{"date":"2024-12-31","close":26.70444107055664},{"date":"2025-01-31","close":27.21640396118164},{"date":"2025-02-28","close":29.70309066772461},{"date":"2025-03-31","close":30.226139068603516},{"date":"2025-04-30","close":29.670169830322266},{"date":"2025-05-30","close":29.38292121887207},{"date":"2025-06-30","close":30.6177978515625},{"date":"2025-07-31","close":30.6177978515625},{"date":"2025-08-29","close":31.726049423217773},{"date":"2025-09-30","close":31.055879592895508},{"date":"2025-10-31","close":28.56074333190918},{"date":"2025-11-28","close":27.446500778198242},{"date":"2025-12-31","close":27.21241569519043},{"date":"2026-01-30","close":27.1737060546875},{"date":"2026-02-27","close":29.23495864868164},{"date":"2026-03-31","close":26.868513107299805},{"date":"2026-04-30","close":28.717445373535156},{"date":"2026-05-29","close":27.753639221191406},{"date":"2026-06-30","close":26.549999237060547},{"date":"2026-07-31","close":26.350000381469727},{"date":"2026-08-31","close":25.649999618530273},{"date":"2026-09-04","close":25.420000076293945}],"VLO":[{"date":"2014-01-31","close":32.2943115234375},{"date":"2014-02-28","close":30.478593826293945},{"date":"2014-03-31","close":33.73100280761719},{"date":"2014-04-30","close":36.316410064697266},{"date":"2014-05-30","close":35.7672233581543},{"date":"2014-06-30","close":31.970352172851562},{"date":"2014-07-31","close":32.41704177856445},{"date":"2014-08-29","close":34.73036575317383},{"date":"2014-09-30","close":29.681819915771484},{"date":"2014-10-31","close":32.13231658935547},{"date":"2014-11-28","close":31.357080459594727},{"date":"2014-12-31","close":31.931194305419922},{"date":"2015-01-30","close":34.11155319213867},{"date":"2015-02-27","close":40.086936950683594},{"date":"2015-03-31","close":41.341087341308594},{"date":"2015-04-30","close":36.97434616088867},{"date":"2015-05-29","close":38.75726318359375},{"date":"2015-06-30","close":40.95551681518555},{"date":"2015-07-31","close":43.18718338012695},{"date":"2015-08-31","close":39.06597137451172},{"date":"2015-09-30","close":39.566307067871094},{"date":"2015-10-30","close":43.397865295410156},{"date":"2015-11-30","close":47.64556121826172},{"date":"2015-12-31","close":46.88306427001953},{"date":"2016-01-29","close":45.00006103515625},{"date":"2016-02-29","close":40.22563171386719},{"date":"2016-03-31","close":42.943939208984375},{"date":"2016-04-29","close":39.41549301147461},{"date":"2016-05-31","close":37.019248962402344},{"date":"2016-06-30","close":34.51520538330078},{"date":"2016-07-29","close":35.3814582824707},{"date":"2016-08-31","close":37.87854766845703},{"date":"2016-09-30","close":36.27032470703125},{"date":"2016-10-31","close":40.54065704345703},{"date":"2016-11-30","close":42.52286148071289},{"date":"2016-12-30","close":47.19236373901367},{"date":"2017-01-31","close":45.42402648925781},{"date":"2017-02-28","close":47.428863525390625},{"date":"2017-03-31","close":46.27017593383789},{"date":"2017-04-28","close":45.09754943847656},{"date":"2017-05-31","close":43.36284255981445},{"date":"2017-06-30","close":47.5883674621582},{"date":"2017-07-31","close":48.65355682373047},{"date":"2017-08-31","close":48.535614013671875},{"date":"2017-09-29","close":54.82884216308594},{"date":"2017-10-31","close":56.225765228271484},{"date":"2017-11-30","close":61.54207992553711},{"date":"2017-12-29","close":66.06324768066406},{"date":"2018-01-31","close":68.9814682006836},{"date":"2018-02-28","close":65.58698272705078},{"date":"2018-03-29","close":67.2916030883789},{"date":"2018-04-30","close":80.464111328125},{"date":"2018-05-31","close":88.52460479736328},{"date":"2018-06-29","close":80.9503402709961},{"date":"2018-07-31","close":86.44297790527344},{"date":"2018-08-31","close":86.7008056640625},{"date":"2018-09-28","close":83.66321563720703},{"date":"2018-10-31","close":66.99674987792969},{"date":"2018-11-30","close":59.3318977355957},{"date":"2018-12-31","close":55.67100524902344},{"date":"2019-01-31","close":65.2131118774414},{"date":"2019-02-28","close":61.22574996948242},{"date":"2019-03-29","close":63.680503845214844},{"date":"2019-04-30","close":68.0569839477539},{"date":"2019-05-31","close":53.43891525268555},{"date":"2019-06-28","close":64.98444366455078},{"date":"2019-07-31","close":64.711181640625},{"date":"2019-08-30","close":57.77680969238281},{"date":"2019-09-30","close":65.4209976196289},{"date":"2019-10-31","close":74.4313735961914},{"date":"2019-11-29","close":73.94632720947266},{"date":"2019-12-31","close":72.5214614868164},{"date":"2020-01-31","close":65.2886734008789},{"date":"2020-02-28","close":51.90614700317383},{"date":"2020-03-31","close":35.5390625},{"date":"2020-04-30","close":49.6340217590332},{"date":"2020-05-29","close":53.0322265625},{"date":"2020-06-30","close":46.80904769897461},{"date":"2020-07-31","close":44.747920989990234},{"date":"2020-08-31","close":42.59355163574219},{"date":"2020-09-30","close":35.085609436035156},{"date":"2020-10-30","close":31.270906448364258},{"date":"2020-11-30","close":44.329620361328125},{"date":"2020-12-31","close":46.63802719116211},{"date":"2021-01-29","close":46.52260971069336},{"date":"2021-02-26","close":64.4424057006836},{"date":"2021-03-31","close":59.938629150390625},{"date":"2021-04-30","close":61.91427230834961},{"date":"2021-05-28","close":68.15625762939453},{"date":"2021-06-30","close":66.18955993652344},{"date":"2021-07-30","close":56.771446228027344},{"date":"2021-08-31","close":57.0217170715332},{"date":"2021-09-30","close":60.68500900268555},{"date":"2021-10-29","close":66.49810791015625},{"date":"2021-11-30","close":58.29647445678711},{"date":"2021-12-31","close":65.41154479980469},{"date":"2022-01-31","close":72.25663757324219},{"date":"2022-02-28","close":73.55980682373047},{"date":"2022-03-31","close":89.44153594970703},{"date":"2022-04-29","close":98.19721984863281},{"date":"2022-05-31","close":115.09058380126953},{"date":"2022-06-30","close":94.38137817382812},{"date":"2022-07-29","close":98.36868286132812},{"date":"2022-08-31","close":104.91776275634766},{"date":"2022-09-30","close":95.71774291992188},{"date":"2022-10-31","close":112.469482421875},{"date":"2022-11-30","close":120.53821563720703},{"date":"2022-12-30","close":114.4400405883789},{"date":"2023-01-31","close":126.32068634033203},{"date":"2023-02-28","close":119.7008285522461},{"date":"2023-03-31","close":126.85218811035156},{"date":"2023-04-28","close":104.19868469238281},{"date":"2023-05-31","close":98.16532135009766},{"date":"2023-06-30","close":107.57467651367188},{"date":"2023-07-31","close":118.22208404541016},{"date":"2023-08-31","close":120.08114624023438},{"date":"2023-09-29","close":130.9984588623047},{"date":"2023-10-31","close":117.4003677368164},{"date":"2023-11-30","close":116.8248291015625},{"date":"2023-12-29","close":121.14892578125},{"date":"2024-01-31","close":130.42649841308594},{"date":"2024-02-29","close":132.8303680419922},{"date":"2024-03-28","close":160.27719116210938},{"date":"2024-04-30","close":150.11727905273438},{"date":"2024-05-31","close":148.57492065429688},{"date":"2024-06-28","close":148.21560668945312},{"date":"2024-07-31","close":152.90528869628906},{"date":"2024-08-30","close":139.65634155273438},{"date":"2024-09-30","close":128.52040100097656},{"date":"2024-10-31","close":123.50443267822266},{"date":"2024-11-29","close":133.3800811767578},{"date":"2024-12-31","close":117.56590270996094},{"date":"2025-01-31","close":128.59104919433594},{"date":"2025-02-28","close":126.39630889892578},{"date":"2025-03-31","close":127.69188690185547},{"date":"2025-04-30","close":112.24161529541016},{"date":"2025-05-30","close":125.75250244140625},{"date":"2025-06-30","close":131.06654357910156},{"date":"2025-07-31","close":134.9788360595703},{"date":"2025-08-29","close":149.4292449951172},{"date":"2025-09-30","close":167.3694305419922},{"date":"2025-10-31","close":166.68130493164062},{"date":"2025-11-28","close":174.85475158691406},{"date":"2025-12-31","close":161.03533935546875},{"date":"2026-01-30","close":179.47442626953125},{"date":"2026-02-27","close":203.6723175048828},{"date":"2026-03-31","close":245.91163635253906},{"date":"2026-04-30","close":251.38563537597656},{"date":"2026-05-29","close":244.82000732421875},{"date":"2026-06-30","close":260.44000244140625},{"date":"2026-07-31","close":312.8999938964844},{"date":"2026-08-31","close":358.9200134277344},{"date":"2026-09-04","close":370.7200012207031}],"VLTO":[{"date":"2023-10-31","close":68.1460952758789},{"date":"2023-11-30","close":76.29399871826172},{"date":"2023-12-29","close":81.3299560546875},{"date":"2024-01-31","close":75.82292938232422},{"date":"2024-02-29","close":85.44290924072266},{"date":"2024-03-28","close":87.74606323242188},{"date":"2024-04-30","close":92.71430969238281},{"date":"2024-05-31","close":97.56380462646484},{"date":"2024-06-28","close":94.57305908203125},{"date":"2024-07-31","close":105.55886840820312},{"date":"2024-08-30","close":111.37372589111328},{"date":"2024-09-30","close":110.89877319335938},{"date":"2024-10-31","close":101.31187438964844},{"date":"2024-11-29","close":107.26031494140625},{"date":"2024-12-31","close":101.08377838134766},{"date":"2025-01-31","close":102.61219787597656},{"date":"2025-02-28","close":99.00951385498047},{"date":"2025-03-31","close":96.82778930664062},{"date":"2025-04-30","close":95.28768920898438},{"date":"2025-05-30","close":100.38492584228516},{"date":"2025-06-30","close":100.41472625732422},{"date":"2025-07-31","close":104.274169921875},{"date":"2025-08-29","close":105.626953125},{"date":"2025-09-30","close":106.15585327148438},{"date":"2025-10-31","close":98.25963592529297},{"date":"2025-11-28","close":100.78881072998047},{"date":"2025-12-31","close":99.4825439453125},{"date":"2026-01-30","close":98.68492889404297},{"date":"2026-02-27","close":97.13954162597656},{"date":"2026-03-31","close":88.28984832763672},{"date":"2026-04-30","close":88.07017517089844},{"date":"2026-05-29","close":82.10896301269531},{"date":"2026-06-30","close":88.68000030517578},{"date":"2026-07-31","close":94.16999816894531},{"date":"2026-08-31","close":98.56999969482422},{"date":"2026-09-04","close":96.30999755859375}],"VMC":[{"date":"2014-01-31","close":55.990360260009766},{"date":"2014-02-28","close":61.66138458251953},{"date":"2014-03-31","close":60.31794738769531},{"date":"2014-04-30","close":58.575130462646484},{"date":"2014-05-30","close":55.39044189453125},{"date":"2014-06-30","close":57.91604995727539},{"date":"2014-07-31","close":57.352787017822266},{"date":"2014-08-29","close":57.63508987426758},{"date":"2014-09-30","close":54.770626068115234},{"date":"2014-10-31","close":56.116451263427734},{"date":"2014-11-28","close":60.161163330078125},{"date":"2014-12-31","close":59.82441329956055},{"date":"2015-01-30","close":64.1749038696289},{"date":"2015-02-27","close":75.63642120361328},{"date":"2015-03-31","close":76.82109832763672},{"date":"2015-04-30","close":77.93284606933594},{"date":"2015-05-29","close":82.04085540771484},{"date":"2015-06-30","close":76.56722259521484},{"date":"2015-07-31","close":83.03520965576172},{"date":"2015-08-31","close":85.49866485595703},{"date":"2015-09-30","close":81.46212768554688},{"date":"2015-10-30","close":88.2019271850586},{"date":"2015-11-30","close":93.85322570800781},{"date":"2015-12-31","close":86.81450653076172},{"date":"2016-01-29","close":80.62583923339844},{"date":"2016-02-29","close":90.25899505615234},{"date":"2016-03-31","close":96.70804595947266},{"date":"2016-04-29","close":98.59513092041016},{"date":"2016-05-31","close":107.13179016113281},{"date":"2016-06-30","close":110.44439697265625},{"date":"2016-07-29","close":113.76614379882812},{"date":"2016-08-31","close":104.66844940185547},{"date":"2016-09-30","close":104.53974914550781},{"date":"2016-10-31","close":104.0525894165039},{"date":"2016-11-30","close":115.67700958251953},{"date":"2016-12-30","close":115.2166748046875},{"date":"2017-01-31","close":118.14425659179688},{"date":"2017-02-28","close":111.26627349853516},{"date":"2017-03-31","close":111.14636993408203},{"date":"2017-04-28","close":111.515380859375},{"date":"2017-05-31","close":115.22201538085938},{"date":"2017-06-30","close":117.0984878540039},{"date":"2017-07-31","close":113.8077621459961},{"date":"2017-08-31","close":112.33483123779297},{"date":"2017-09-29","close":110.79702758789062},{"date":"2017-10-31","close":112.78877258300781},{"date":"2017-11-30","close":116.63713073730469},{"date":"2017-12-29","close":119.16204071044922},{"date":"2018-01-31","close":125.68778228759766},{"date":"2018-02-28","close":109.53656768798828},{"date":"2018-03-29","close":106.22429656982422},{"date":"2018-04-30","close":103.91688537597656},{"date":"2018-05-31","close":119.11002349853516},{"date":"2018-06-29","close":120.34088134765625},{"date":"2018-07-31","close":104.43339538574219},{"date":"2018-08-31","close":103.57804107666016},{"date":"2018-09-28","close":103.95198822021484},{"date":"2018-10-31","close":94.54768371582031},{"date":"2018-11-30","close":99.08684539794922},{"date":"2018-12-31","close":92.6097640991211},{"date":"2019-01-31","close":95.28119659423828},{"date":"2019-02-28","close":104.76078033447266},{"date":"2019-03-29","close":111.2836685180664},{"date":"2019-04-30","close":118.5302505493164},{"date":"2019-05-31","close":117.68754577636719},{"date":"2019-06-28","close":129.37054443359375},{"date":"2019-07-31","close":130.3504180908203},{"date":"2019-08-30","close":133.37319946289062},{"date":"2019-09-30","close":142.80609130859375},{"date":"2019-10-31","close":134.90281677246094},{"date":"2019-11-29","close":134.2547607421875},{"date":"2019-12-31","close":136.26097106933594},{"date":"2020-01-31","close":134.0276641845703},{"date":"2020-02-28","close":114.10265350341797},{"date":"2020-03-31","close":102.53679656982422},{"date":"2020-04-30","close":107.1859130859375},{"date":"2020-05-29","close":103.11951446533203},{"date":"2020-06-30","close":110.2879867553711},{"date":"2020-07-31","close":111.7826156616211},{"date":"2020-08-31","close":114.53824615478516},{"date":"2020-09-30","close":129.37095642089844},{"date":"2020-10-30","close":138.2476348876953},{"date":"2020-11-30","close":133.62313842773438},{"date":"2020-12-31","close":141.90940856933594},{"date":"2021-01-29","close":142.70358276367188},{"date":"2021-02-26","close":160.13536071777344},{"date":"2021-03-31","close":161.8230743408203},{"date":"2021-04-30","close":170.92355346679688},{"date":"2021-05-28","close":176.14935302734375},{"date":"2021-06-30","close":167.26116943359375},{"date":"2021-07-30","close":172.94961547851562},{"date":"2021-08-31","close":179.0099639892578},{"date":"2021-09-30","close":162.86412048339844},{"date":"2021-10-29","close":183.04405212402344},{"date":"2021-11-30","close":184.8455352783203},{"date":"2021-12-31","close":200.22042846679688},{"date":"2022-01-31","close":183.5626983642578},{"date":"2022-02-28","close":175.39923095703125},{"date":"2022-03-31","close":177.57420349121094},{"date":"2022-04-29","close":166.54470825195312},{"date":"2022-05-31","close":159.76992797851562},{"date":"2022-06-30","close":137.70428466796875},{"date":"2022-07-29","close":160.2156982421875},{"date":"2022-08-31","close":161.70338439941406},{"date":"2022-09-30","close":153.1758270263672},{"date":"2022-10-31","close":158.99362182617188},{"date":"2022-11-30","close":178.45811462402344},{"date":"2022-12-30","close":170.45654296875},{"date":"2023-01-31","close":178.45811462402344},{"date":"2023-02-28","close":176.10243225097656},{"date":"2023-03-31","close":167.39712524414062},{"date":"2023-04-28","close":170.8707733154297},{"date":"2023-05-31","close":191.1797637939453},{"date":"2023-06-30","close":220.45816040039062},{"date":"2023-07-31","close":215.6273193359375},{"date":"2023-08-31","close":213.8372802734375},{"date":"2023-09-29","close":197.9354248046875},{"date":"2023-10-31","close":192.51722717285156},{"date":"2023-11-30","close":209.67303466796875},{"date":"2023-12-29","close":222.87818908691406},{"date":"2024-01-31","close":221.8964080810547},{"date":"2024-02-29","close":261.0112609863281},{"date":"2024-03-28","close":268.41705322265625},{"date":"2024-04-30","close":253.3793487548828},{"date":"2024-05-31","close":251.99436950683594},{"date":"2024-06-28","close":245.00901794433594},{"date":"2024-07-31","close":270.45770263671875},{"date":"2024-08-30","close":242.0493927001953},{"date":"2024-09-30","close":247.2021026611328},{"date":"2024-10-31","close":270.39923095703125},{"date":"2024-11-29","close":284.9008483886719},{"date":"2024-12-31","close":254.34718322753906},{"date":"2025-01-31","close":271.0775451660156},{"date":"2025-02-28","close":244.53836059570312},{"date":"2025-03-31","close":231.1981964111328},{"date":"2025-04-30","close":259.9666442871094},{"date":"2025-05-30","close":263.1565856933594},{"date":"2025-06-30","close":258.93731689453125},{"date":"2025-07-31","close":272.68731689453125},{"date":"2025-08-29","close":289.53814697265625},{"date":"2025-09-30","close":305.9064636230469},{"date":"2025-10-31","close":287.8874206542969},{"date":"2025-11-28","close":296.08929443359375},{"date":"2025-12-31","close":284.1158142089844},{"date":"2026-01-30","close":299.37652587890625},{"date":"2026-02-27","close":308.7998962402344},{"date":"2026-03-31","close":271.75970458984375},{"date":"2026-04-30","close":301.14129638671875},{"date":"2026-05-29","close":282.9200134277344},{"date":"2026-06-30","close":295.010009765625},{"date":"2026-07-31","close":268.0719299316406},{"date":"2026-08-31","close":269.5799865722656},{"date":"2026-09-04","close":262.6300048828125}],"VMRK":[{"date":"2016-08-31","close":43.037841796875},{"date":"2016-09-30","close":45.0721435546875},{"date":"2016-10-31","close":43.26448059082031},{"date":"2016-11-30","close":42.045372009277344},{"date":"2016-12-30","close":45.45415496826172},{"date":"2017-01-31","close":42.91871643066406},{"date":"2017-02-28","close":44.543087005615234},{"date":"2017-03-31","close":44.295066833496094},{"date":"2017-04-28","close":45.97517776489258},{"date":"2017-05-31","close":46.338260650634766},{"date":"2017-06-30","close":47.21494674682617},{"date":"2017-07-31","close":48.81435775756836},{"date":"2017-08-31","close":48.16168975830078},{"date":"2017-09-29","close":47.64796447753906},{"date":"2017-10-31","close":48.609169006347656},{"date":"2017-11-30","close":48.29118728637695},{"date":"2017-12-29","close":46.451297760009766},{"date":"2018-01-31","close":44.8779182434082},{"date":"2018-02-28","close":40.959022521972656},{"date":"2018-03-29","close":45.29456329345703},{"date":"2018-04-30","close":45.360713958740234},{"date":"2018-05-31","close":47.03666305541992},{"date":"2018-06-29","close":47.221797943115234},{"date":"2018-07-31","close":48.51189041137695},{"date":"2018-08-31","close":50.23201370239258},{"date":"2018-09-28","close":49.520999908447266},{"date":"2018-10-31","close":48.54941177368164},{"date":"2018-11-30","close":53.25038528442383},{"date":"2018-12-31","close":49.73963928222656},{"date":"2019-01-31","close":54.675174713134766},{"date":"2019-02-28","close":55.526634216308594},{"date":"2019-03-29","close":57.189212799072266},{"date":"2019-04-30","close":58.0244140625},{"date":"2019-05-31","close":58.1383056640625},{"date":"2019-06-28","close":58.08087921142578},{"date":"2019-07-31","close":60.35300827026367},{"date":"2019-08-30","close":64.84369659423828},{"date":"2019-09-30","close":66.4261245727539},{"date":"2019-10-31","close":68.27428436279297},{"date":"2019-11-29","close":65.53282928466797},{"date":"2019-12-31","close":62.75553894042969},{"date":"2020-01-31","close":64.43067169189453},{"date":"2020-02-28","close":58.24199676513672},{"date":"2020-03-31","close":48.33860397338867},{"date":"2020-04-30","close":50.962730407714844},{"date":"2020-05-29","close":47.43779754638672},{"date":"2020-06-30","close":46.52777862548828},{"date":"2020-07-31","close":42.42238998413086},{"date":"2020-08-31","close":44.65306854248047},{"date":"2020-09-30","close":41.086463928222656},{"date":"2020-10-30","close":37.604549407958984},{"date":"2020-11-30","close":46.36134338378906},{"date":"2020-12-31","close":47.94023132324219},{"date":"2021-01-29","close":49.84878158569336},{"date":"2021-02-26","close":52.89760971069336},{"date":"2021-03-31","close":58.41626739501953},{"date":"2021-04-30","close":60.53664779663086},{"date":"2021-05-28","close":63.16265106201172},{"date":"2021-06-30","close":63.2817497253418},{"date":"2021-07-30","close":69.14149475097656},{"date":"2021-08-31","close":69.09217834472656},{"date":"2021-09-30","close":66.99344635009766},{"date":"2021-10-29","close":71.53033447265625},{"date":"2021-11-30","close":70.62792205810547},{"date":"2021-12-31","close":75.42704772949219},{"date":"2022-01-31","close":73.95187377929688},{"date":"2022-02-28","close":71.0931167602539},{"date":"2022-03-31","close":75.47911071777344},{"date":"2022-04-29","close":68.4113540649414},{"date":"2022-05-31","close":64.49134826660156},{"date":"2022-06-30","close":61.14765548706055},{"date":"2022-07-29","close":66.37171173095703},{"date":"2022-08-31","close":61.96048355102539},{"date":"2022-09-30","close":57.43568801879883},{"date":"2022-10-31","close":53.84703063964844},{"date":"2022-11-30","close":55.41920471191406},{"date":"2022-12-30","close":50.944252014160156},{"date":"2023-01-31","close":54.95935821533203},{"date":"2023-02-28","close":53.983642578125},{"date":"2023-03-31","close":52.43455123901367},{"date":"2023-04-28","close":55.274757385253906},{"date":"2023-05-31","close":53.13367462158203},{"date":"2023-06-30","close":58.25355911254883},{"date":"2023-07-31","close":58.22707748413086},{"date":"2023-08-31","close":57.24690628051758},{"date":"2023-09-29","close":52.42074203491211},{"date":"2023-10-31","close":49.402828216552734},{"date":"2023-11-30","close":50.75107192993164},{"date":"2023-12-29","close":55.19379425048828},{"date":"2024-01-31","close":54.31841278076172},{"date":"2024-02-29","close":54.33647155761719},{"date":"2024-03-28","close":57.565975189208984},{"date":"2024-04-30","close":58.74265670776367},{"date":"2024-05-31","close":59.31731033325195},{"date":"2024-06-28","close":63.24869155883789},{"date":"2024-07-31","close":64.13756561279297},{"date":"2024-08-30","close":68.97344207763672},{"date":"2024-09-30","close":69.18965911865234},{"date":"2024-10-31","close":65.38916015625},{"date":"2024-11-29","close":71.23394775390625},{"date":"2024-12-31","close":66.68077087402344},{"date":"2025-01-31","close":66.25396728515625},{"date":"2025-02-28","close":69.57462310791016},{"date":"2025-03-31","close":67.80337524414062},{"date":"2025-04-30","close":66.55301666259766},{"date":"2025-05-30","close":66.4393539428711},{"date":"2025-06-30","close":64.57717895507812},{"date":"2025-07-31","close":60.47233200073242},{"date":"2025-08-29","close":63.26630783081055},{"date":"2025-09-30","close":62.60210037231445},{"date":"2025-10-31","close":57.48599624633789},{"date":"2025-11-28","close":59.720062255859375},{"date":"2025-12-31","close":60.967655181884766},{"date":"2026-01-30","close":60.941253662109375},{"date":"2026-02-27","close":61.811561584472656},{"date":"2026-03-31","close":58.541893005371094},{"date":"2026-04-30","close":64.70783996582031},{"date":"2026-05-29","close":64.7771224975586},{"date":"2026-06-30","close":67.93000030517578},{"date":"2026-07-31","close":66.44999694824219},{"date":"2026-08-31","close":65.13999938964844},{"date":"2026-09-04","close":65.3499984741211}],"VRSK":[{"date":"2014-01-31","close":60.71436309814453},{"date":"2014-02-28","close":60.581275939941406},{"date":"2014-03-31","close":57.00648498535156},{"date":"2014-04-30","close":57.13008117675781},{"date":"2014-05-30","close":56.27442169189453},{"date":"2014-06-30","close":57.06352615356445},{"date":"2014-07-31","close":57.08253860473633},{"date":"2014-08-29","close":61.02812576293945},{"date":"2014-09-30","close":57.890663146972656},{"date":"2014-10-31","close":59.278743743896484},{"date":"2014-11-28","close":58.92698669433594},{"date":"2014-12-31","close":60.89502716064453},{"date":"2015-01-30","close":61.18023681640625},{"date":"2015-02-27","close":68.27276611328125},{"date":"2015-03-31","close":67.88297271728516},{"date":"2015-04-30","close":71.34367370605469},{"date":"2015-05-29","close":69.0048599243164},{"date":"2015-06-30","close":69.17597961425781},{"date":"2015-07-31","close":74.262451171875},{"date":"2015-08-31","close":69.48021697998047},{"date":"2015-09-30","close":70.26932525634766},{"date":"2015-10-30","close":68.08263397216797},{"date":"2015-11-30","close":71.2580795288086},{"date":"2015-12-31","close":73.09303283691406},{"date":"2016-01-29","close":69.4041519165039},{"date":"2016-02-29","close":69.25204467773438},{"date":"2016-03-31","close":75.98330688476562},{"date":"2016-04-29","close":73.75856018066406},{"date":"2016-05-31","close":75.4793930053711},{"date":"2016-06-30","close":77.086181640625},{"date":"2016-07-29","close":81.07926940917969},{"date":"2016-08-31","close":78.95911407470703},{"date":"2016-09-30","close":77.27631378173828},{"date":"2016-10-31","close":77.53301239013672},{"date":"2016-11-30","close":78.98764038085938},{"date":"2016-12-30","close":77.17173767089844},{"date":"2017-01-31","close":78.56929779052734},{"date":"2017-02-28","close":78.83551788330078},{"date":"2017-03-31","close":77.14320373535156},{"date":"2017-04-28","close":78.73095703125},{"date":"2017-05-31","close":76.90552520751953},{"date":"2017-06-30","close":80.21410369873047},{"date":"2017-07-31","close":82.96174621582031},{"date":"2017-08-31","close":77.05762481689453},{"date":"2017-09-29","close":79.09221649169922},{"date":"2017-10-31","close":80.86060333251953},{"date":"2017-11-30","close":91.67052459716797},{"date":"2017-12-29","close":91.271240234375},{"date":"2018-01-31","close":95.12171936035156},{"date":"2018-02-28","close":97.15632629394531},{"date":"2018-03-29","close":98.87715911865234},{"date":"2018-04-30","close":101.20647430419922},{"date":"2018-05-31","close":101.0068130493164},{"date":"2018-06-29","close":102.33787536621094},{"date":"2018-07-31","close":105.17105865478516},{"date":"2018-08-31","close":113.2238540649414},{"date":"2018-09-28","close":114.61195373535156},{"date":"2018-10-31","close":113.9369125366211},{"date":"2018-11-30","close":117.2454833984375},{"date":"2018-12-31","close":103.66889953613281},{"date":"2019-01-31","close":111.62661743164062},{"date":"2019-02-28","close":120.2022933959961},{"date":"2019-03-29","close":126.69470977783203},{"date":"2019-04-30","close":134.4487762451172},{"date":"2019-05-31","close":133.36280822753906},{"date":"2019-06-28","close":139.7559356689453},{"date":"2019-07-31","close":144.775146484375},{"date":"2019-08-30","close":154.14564514160156},{"date":"2019-09-30","close":151.14486694335938},{"date":"2019-10-31","close":138.29937744140625},{"date":"2019-11-29","close":140.95639038085938},{"date":"2019-12-31","close":142.9775848388672},{"date":"2020-01-31","close":155.54824829101562},{"date":"2020-02-28","close":148.5017852783203},{"date":"2020-03-31","close":133.67991638183594},{"date":"2020-04-30","close":146.579833984375},{"date":"2020-05-29","close":165.6180419921875},{"date":"2020-06-30","close":163.5108184814453},{"date":"2020-07-31","close":181.29336547851562},{"date":"2020-08-31","close":179.33352661132812},{"date":"2020-09-30","close":178.29200744628906},{"date":"2020-10-30","close":171.22999572753906},{"date":"2020-11-30","close":190.7996368408203},{"date":"2020-12-31","close":200.00660705566406},{"date":"2021-01-29","close":176.79661560058594},{"date":"2021-02-26","close":157.8644561767578},{"date":"2021-03-31","close":170.52090454101562},{"date":"2021-04-30","close":181.62901306152344},{"date":"2021-05-28","close":166.795654296875},{"date":"2021-06-30","close":168.90415954589844},{"date":"2021-07-30","close":183.61752319335938},{"date":"2021-08-31","close":195.04403686523438},{"date":"2021-09-30","close":193.8778839111328},{"date":"2021-10-29","close":203.55873107910156},{"date":"2021-11-30","close":217.69271850585938},{"date":"2021-12-31","close":221.7104034423828},{"date":"2022-01-31","close":190.11085510253906},{"date":"2022-02-28","close":171.89752197265625},{"date":"2022-03-31","close":208.39797973632812},{"date":"2022-04-29","close":198.1251678466797},{"date":"2022-05-31","close":169.84100341796875},{"date":"2022-06-30","close":168.38702392578125},{"date":"2022-07-29","close":185.08078002929688},{"date":"2022-08-31","close":182.07473754882812},{"date":"2022-09-30","close":166.17318725585938},{"date":"2022-10-31","close":178.15892028808594},{"date":"2022-11-30","close":179.0164031982422},{"date":"2022-12-30","close":172.20169067382812},{"date":"2023-01-31","close":177.44329833984375},{"date":"2023-02-28","close":167.0186767578125},{"date":"2023-03-31","close":187.6250457763672},{"date":"2023-04-28","close":189.82533264160156},{"date":"2023-05-31","close":214.27354431152344},{"date":"2023-06-30","close":221.38743591308594},{"date":"2023-07-31","close":224.23765563964844},{"date":"2023-08-31","close":237.24490356445312},{"date":"2023-09-29","close":231.7085418701172},{"date":"2023-10-31","close":222.9989013671875},{"date":"2023-11-30","close":236.79901123046875},{"date":"2023-12-29","close":234.6009521484375},{"date":"2024-01-31","close":237.2233123779297},{"date":"2024-02-29","close":237.58673095703125},{"date":"2024-03-28","close":231.90957641601562},{"date":"2024-04-30","close":214.4275665283203},{"date":"2024-05-31","close":248.68324279785156},{"date":"2024-06-28","close":265.5763854980469},{"date":"2024-07-31","close":257.8913879394531},{"date":"2024-08-30","close":268.7982177734375},{"date":"2024-09-30","close":264.39263916015625},{"date":"2024-10-31","close":271.0626525878906},{"date":"2024-11-29","close":290.29315185546875},{"date":"2024-12-31","close":272.1352233886719},{"date":"2025-01-31","close":284.0015563964844},{"date":"2025-02-28","close":293.3582763671875},{"date":"2025-03-31","close":294.517578125},{"date":"2025-04-30","close":293.3399658203125},{"date":"2025-05-30","close":310.8653564453125},{"date":"2025-06-30","close":308.6954040527344},{"date":"2025-07-31","close":276.2005920410156},{"date":"2025-08-29","close":265.7059631347656},{"date":"2025-09-30","close":249.67404174804688},{"date":"2025-10-31","close":217.16310119628906},{"date":"2025-11-28","close":223.42706298828125},{"date":"2025-12-31","close":222.5182647705078},{"date":"2026-01-30","close":216.32090759277344},{"date":"2026-02-27","close":206.4827117919922},{"date":"2026-03-31","close":189.2338104248047},{"date":"2026-04-30","close":183.98812866210938},{"date":"2026-05-29","close":174.51397705078125},{"date":"2026-06-30","close":179.52999877929688},{"date":"2026-07-31","close":194.85000610351562},{"date":"2026-08-31","close":193.77999877929688},{"date":"2026-09-04","close":185.7899932861328}],"VRSN":[{"date":"2014-01-31","close":57.87206268310547},{"date":"2014-02-28","close":54.28645706176758},{"date":"2014-03-31","close":53.10438919067383},{"date":"2014-04-30","close":46.47496032714844},{"date":"2014-05-30","close":49.331626892089844},{"date":"2014-06-30","close":48.080604553222656},{"date":"2014-07-31","close":53.24230194091797},{"date":"2014-08-29","close":56.22702407836914},{"date":"2014-09-30","close":54.29631042480469},{"date":"2014-10-31","close":58.86697006225586},{"date":"2014-11-28","close":59.20188903808594},{"date":"2014-12-31","close":56.14821243286133},{"date":"2015-01-30","close":53.66587448120117},{"date":"2015-02-27","close":63.06331253051758},{"date":"2015-03-31","close":65.96923065185547},{"date":"2015-04-30","close":62.56093215942383},{"date":"2015-05-29","close":62.2457160949707},{"date":"2015-06-30","close":60.79768371582031},{"date":"2015-07-31","close":69.8799057006836},{"date":"2015-08-31","close":67.90979766845703},{"date":"2015-09-30","close":69.50557708740234},{"date":"2015-10-30","close":79.39555358886719},{"date":"2015-11-30","close":88.10343933105469},{"date":"2015-12-31","close":86.05452728271484},{"date":"2016-01-29","close":74.47026062011719},{"date":"2016-02-29","close":83.2274169921875},{"date":"2016-03-31","close":87.2168960571289},{"date":"2016-04-29","close":85.10887145996094},{"date":"2016-05-31","close":84.18292999267578},{"date":"2016-06-30","close":85.16797637939453},{"date":"2016-07-29","close":85.31574249267578},{"date":"2016-08-31","close":73.33744812011719},{"date":"2016-09-30","close":77.07080841064453},{"date":"2016-10-31","close":82.76444244384766},{"date":"2016-11-30","close":77.67169189453125},{"date":"2016-12-30","close":74.9332504272461},{"date":"2017-01-31","close":79.01138305664062},{"date":"2017-02-28","close":81.23760986328125},{"date":"2017-03-31","close":85.80825805664062},{"date":"2017-04-28","close":87.59122467041016},{"date":"2017-05-31","close":88.81268310546875},{"date":"2017-06-30","close":91.57084655761719},{"date":"2017-07-31","close":99.65815734863281},{"date":"2017-08-31","close":102.19960021972656},{"date":"2017-09-29","close":104.8001480102539},{"date":"2017-10-31","close":105.91326904296875},{"date":"2017-11-30","close":113.3799819946289},{"date":"2017-12-29","close":112.7298583984375},{"date":"2018-01-31","close":113.20268249511719},{"date":"2018-02-28","close":114.28623962402344},{"date":"2018-03-29","close":116.78828430175781},{"date":"2018-04-30","close":115.66532135009766},{"date":"2018-05-31","close":128.4907684326172},{"date":"2018-06-29","close":135.36643981933594},{"date":"2018-07-31","close":143.05972290039062},{"date":"2018-08-31","close":156.2397918701172},{"date":"2018-09-28","close":157.7272186279297},{"date":"2018-10-31","close":140.40994262695312},{"date":"2018-11-30","close":153.7279052734375},{"date":"2018-12-31","close":146.07400512695312},{"date":"2019-01-31","close":166.74050903320312},{"date":"2019-02-28","close":175.3794403076172},{"date":"2019-03-29","close":178.8468475341797},{"date":"2019-04-30","close":194.4993896484375},{"date":"2019-05-31","close":192.06629943847656},{"date":"2019-06-28","close":206.03439331054688},{"date":"2019-07-31","close":207.935546875},{"date":"2019-08-30","close":200.80374145507812},{"date":"2019-09-30","close":185.81118774414062},{"date":"2019-10-31","close":187.180419921875},{"date":"2019-11-29","close":187.8896484375},{"date":"2019-12-31","close":189.80064392089844},{"date":"2020-01-31","close":205.02963256835938},{"date":"2020-02-28","close":186.91445922851562},{"date":"2020-03-31","close":177.3988037109375},{"date":"2020-04-30","close":206.35948181152344},{"date":"2020-05-29","close":215.73721313476562},{"date":"2020-06-30","close":203.7392120361328},{"date":"2020-07-31","close":208.5167236328125},{"date":"2020-08-31","close":211.5901336669922},{"date":"2020-09-30","close":201.788818359375},{"date":"2020-10-30","close":187.8502655029297},{"date":"2020-11-30","close":197.7205047607422},{"date":"2020-12-31","close":213.16619873046875},{"date":"2021-01-29","close":191.16990661621094},{"date":"2021-02-26","close":191.13050842285156},{"date":"2021-03-31","close":195.78981018066406},{"date":"2021-04-30","close":215.50079345703125},{"date":"2021-05-28","close":216.6335906982422},{"date":"2021-06-30","close":224.28749084472656},{"date":"2021-07-30","close":213.13665771484375},{"date":"2021-08-31","close":213.02830505371094},{"date":"2021-09-30","close":201.9464111328125},{"date":"2021-10-29","close":219.34249877929688},{"date":"2021-11-30","close":236.32489013671875},{"date":"2021-12-31","close":250.0270233154297},{"date":"2022-01-31","close":213.93453979492188},{"date":"2022-02-28","close":210.52626037597656},{"date":"2022-03-31","close":219.13565063476562},{"date":"2022-04-29","close":176.0197296142578},{"date":"2022-05-31","close":171.94158935546875},{"date":"2022-06-30","close":164.82948303222656},{"date":"2022-07-29","close":186.33328247070312},{"date":"2022-08-31","close":179.49697875976562},{"date":"2022-09-30","close":171.10430908203125},{"date":"2022-10-31","close":197.46441650390625},{"date":"2022-11-30","close":196.82412719726562},{"date":"2022-12-30","close":202.3699951171875},{"date":"2023-01-31","close":214.7915496826172},{"date":"2023-02-28","close":193.88864135742188},{"date":"2023-03-31","close":208.17198181152344},{"date":"2023-04-28","close":218.4855194091797},{"date":"2023-05-31","close":219.98280334472656},{"date":"2023-06-30","close":222.5932159423828},{"date":"2023-07-31","close":207.7976531982422},{"date":"2023-08-31","close":204.6848602294922},{"date":"2023-09-29","close":199.5034637451172},{"date":"2023-10-31","close":196.67636108398438},{"date":"2023-11-30","close":209.0289764404297},{"date":"2023-12-29","close":202.88221740722656},{"date":"2024-01-31","close":195.90802001953125},{"date":"2024-02-29","close":192.3716583251953},{"date":"2024-03-28","close":186.6780242919922},{"date":"2024-04-30","close":166.94735717773438},{"date":"2024-05-31","close":171.7150421142578},{"date":"2024-06-28","close":175.14303588867188},{"date":"2024-07-31","close":184.21539306640625},{"date":"2024-08-30","close":181.15188598632812},{"date":"2024-09-30","close":187.12132263183594},{"date":"2024-10-31","close":174.1973876953125},{"date":"2024-11-29","close":184.3828582763672},{"date":"2024-12-31","close":203.86727905273438},{"date":"2025-01-31","close":211.78712463378906},{"date":"2025-02-28","close":234.32521057128906},{"date":"2025-03-31","close":250.07627868652344},{"date":"2025-04-30","close":277.90411376953125},{"date":"2025-05-30","close":269.1302185058594},{"date":"2025-06-30","close":285.2600402832031},{"date":"2025-07-31","close":265.5743408203125},{"date":"2025-08-29","close":270.7982482910156},{"date":"2025-09-30","close":276.93994140625},{"date":"2025-10-31","close":237.5440673828125},{"date":"2025-11-28","close":250.3900146484375},{"date":"2025-12-31","close":241.40740966796875},{"date":"2026-01-30","close":242.6792755126953},{"date":"2026-02-27","close":227.33526611328125},{"date":"2026-03-31","close":247.70108032226562},{"date":"2026-04-30","close":267.9472351074219},{"date":"2026-05-29","close":285.3800048828125},{"date":"2026-06-30","close":251.55999755859375},{"date":"2026-07-31","close":289.1711120605469},{"date":"2026-08-31","close":288.2799987792969},{"date":"2026-09-04","close":292.0799865722656}],"VRT":[{"date":"2018-08-31","close":9.678525924682617},{"date":"2018-09-28","close":9.698420524597168},{"date":"2018-10-31","close":9.658631324768066},{"date":"2018-11-30","close":9.797890663146973},{"date":"2018-12-31","close":9.748153686523438},{"date":"2019-01-31","close":9.81778621673584},{"date":"2019-02-28","close":9.877467155456543},{"date":"2019-03-29","close":9.966991424560547},{"date":"2019-04-30","close":10.066461563110352},{"date":"2019-05-31","close":10.026674270629883},{"date":"2019-06-28","close":10.086356163024902},{"date":"2019-07-31","close":10.136091232299805},{"date":"2019-08-30","close":10.195775985717773},{"date":"2019-09-30","close":10.146039962768555},{"date":"2019-10-31","close":10.215668678283691},{"date":"2019-11-29","close":10.175880432128906},{"date":"2019-12-31","close":10.971646308898926},{"date":"2020-01-31","close":12.33440113067627},{"date":"2020-02-28","close":11.727628707885742},{"date":"2020-03-31","close":8.604240417480469},{"date":"2020-04-30","close":10.533975601196289},{"date":"2020-05-29","close":12.662653923034668},{"date":"2020-06-30","close":13.488263130187988},{"date":"2020-07-31","close":14.42329216003418},{"date":"2020-08-31","close":16.144136428833008},{"date":"2020-09-30","close":17.228374481201172},{"date":"2020-10-30","close":17.55662727355957},{"date":"2020-11-30","close":18.61101722717285},{"date":"2020-12-31","close":18.58116340637207},{"date":"2021-01-29","close":20.02426528930664},{"date":"2021-02-26","close":20.830406188964844},{"date":"2021-03-31","close":19.904834747314453},{"date":"2021-04-30","close":22.59198570251465},{"date":"2021-05-28","close":24.701900482177734},{"date":"2021-06-30","close":27.17009925842285},{"date":"2021-07-30","close":27.906578063964844},{"date":"2021-08-31","close":28.03595733642578},{"date":"2021-09-30","close":23.975374221801758},{"date":"2021-10-29","close":25.55780792236328},{"date":"2021-11-30","close":25.527816772460938},{"date":"2021-12-31","close":24.860746383666992},{"date":"2022-01-31","close":20.76873207092285},{"date":"2022-02-28","close":12.96303653717041},{"date":"2022-03-31","close":13.938745498657227},{"date":"2022-04-29","close":12.475177764892578},{"date":"2022-05-31","close":10.941916465759277},{"date":"2022-06-30","close":8.184037208557129},{"date":"2022-07-29","close":11.370035171508789},{"date":"2022-08-31","close":11.479552268981934},{"date":"2022-09-30","close":9.677473068237305},{"date":"2022-10-31","close":14.247389793395996},{"date":"2022-11-30","close":13.79993724822998},{"date":"2022-12-30","close":13.610623359680176},{"date":"2023-01-31","close":14.168600082397461},{"date":"2023-02-28","close":16.191261291503906},{"date":"2023-03-31","close":14.25827407836914},{"date":"2023-04-28","close":14.866068840026855},{"date":"2023-05-31","close":19.23023796081543},{"date":"2023-06-30","close":24.680469512939453},{"date":"2023-07-31","close":25.915983200073242},{"date":"2023-08-31","close":39.24761199951172},{"date":"2023-09-29","close":37.0655403137207},{"date":"2023-10-31","close":39.128055572509766},{"date":"2023-11-30","close":43.50217819213867},{"date":"2023-12-29","close":47.882904052734375},{"date":"2024-01-31","close":56.157493591308594},{"date":"2024-02-29","close":67.41291046142578},{"date":"2024-03-28","close":81.44733428955078},{"date":"2024-04-30","close":92.7464599609375},{"date":"2024-05-31","close":97.80262756347656},{"date":"2024-06-28","close":86.35757446289062},{"date":"2024-07-31","close":78.50689697265625},{"date":"2024-08-30","close":82.82626342773438},{"date":"2024-09-30","close":99.27442169189453},{"date":"2024-10-31","close":109.05319213867188},{"date":"2024-11-29","close":127.32350158691406},{"date":"2024-12-31","close":113.39773559570312},{"date":"2025-01-31","close":116.80136108398438},{"date":"2025-02-28","close":94.9921875},{"date":"2025-03-31","close":72.09585571289062},{"date":"2025-04-30","close":85.25684356689453},{"date":"2025-05-30","close":107.77432250976562},{"date":"2025-06-30","close":128.26870727539062},{"date":"2025-07-31","close":145.43980407714844},{"date":"2025-08-29","close":127.40965270996094},{"date":"2025-09-30","close":150.73648071289062},{"date":"2025-10-31","close":192.70208740234375},{"date":"2025-11-28","close":179.64984130859375},{"date":"2025-12-31","close":161.93775939941406},{"date":"2026-01-30","close":186.0969696044922},{"date":"2026-02-27","close":254.77633666992188},{"date":"2026-03-31","close":250.5278778076172},{"date":"2026-04-30","close":328.4216613769531},{"date":"2026-05-29","close":315.6443176269531},{"date":"2026-06-30","close":334.82000732421875},{"date":"2026-07-31","close":241.57000732421875},{"date":"2026-08-31","close":258.7200012207031},{"date":"2026-09-04","close":280.5299987792969}],"VRTX":[{"date":"2014-01-31","close":79.04000091552734},{"date":"2014-02-28","close":80.86000061035156},{"date":"2014-03-31","close":70.72000122070312},{"date":"2014-04-30","close":67.69999694824219},{"date":"2014-05-30","close":72.26000213623047},{"date":"2014-06-30","close":94.68000030517578},{"date":"2014-07-31","close":88.91000366210938},{"date":"2014-08-29","close":93.56999969482422},{"date":"2014-09-30","close":112.30999755859375},{"date":"2014-10-31","close":112.63999938964844},{"date":"2014-11-28","close":117.87999725341797},{"date":"2014-12-31","close":118.80000305175781},{"date":"2015-01-30","close":110.13999938964844},{"date":"2015-02-27","close":119.43000030517578},{"date":"2015-03-31","close":117.97000122070312},{"date":"2015-04-30","close":123.27999877929688},{"date":"2015-05-29","close":128.2899932861328},{"date":"2015-06-30","close":123.4800033569336},{"date":"2015-07-31","close":135},{"date":"2015-08-31","close":127.5199966430664},{"date":"2015-09-30","close":104.13999938964844},{"date":"2015-10-30","close":124.73999786376953},{"date":"2015-11-30","close":129.36000061035156},{"date":"2015-12-31","close":125.83000183105469},{"date":"2016-01-29","close":90.75},{"date":"2016-02-29","close":85.48999786376953},{"date":"2016-03-31","close":79.48999786376953},{"date":"2016-04-29","close":84.33999633789062},{"date":"2016-05-31","close":93.1500015258789},{"date":"2016-06-30","close":86.0199966430664},{"date":"2016-07-29","close":97},{"date":"2016-08-31","close":94.51000213623047},{"date":"2016-09-30","close":87.20999908447266},{"date":"2016-10-31","close":75.86000061035156},{"date":"2016-11-30","close":81.61000061035156},{"date":"2016-12-30","close":73.66999816894531},{"date":"2017-01-31","close":85.87000274658203},{"date":"2017-02-28","close":90.62000274658203},{"date":"2017-03-31","close":109.3499984741211},{"date":"2017-04-28","close":118.30000305175781},{"date":"2017-05-31","close":123.5999984741211},{"date":"2017-06-30","close":128.8699951171875},{"date":"2017-07-31","close":151.82000732421875},{"date":"2017-08-31","close":160.5399932861328},{"date":"2017-09-29","close":152.0399932861328},{"date":"2017-10-31","close":146.22999572753906},{"date":"2017-11-30","close":144.2899932861328},{"date":"2017-12-29","close":149.86000061035156},{"date":"2018-01-31","close":166.8699951171875},{"date":"2018-02-28","close":166.02999877929688},{"date":"2018-03-29","close":162.97999572753906},{"date":"2018-04-30","close":153.16000366210938},{"date":"2018-05-31","close":154},{"date":"2018-06-29","close":169.9600067138672},{"date":"2018-07-31","close":175.0500030517578},{"date":"2018-08-31","close":184.39999389648438},{"date":"2018-09-28","close":192.74000549316406},{"date":"2018-10-31","close":169.4600067138672},{"date":"2018-11-30","close":180.7899932861328},{"date":"2018-12-31","close":165.7100067138672},{"date":"2019-01-31","close":190.91000366210938},{"date":"2019-02-28","close":188.75},{"date":"2019-03-29","close":183.9499969482422},{"date":"2019-04-30","close":168.97999572753906},{"date":"2019-05-31","close":166.17999267578125},{"date":"2019-06-28","close":183.3800048828125},{"date":"2019-07-31","close":166.6199951171875},{"date":"2019-08-30","close":180.02000427246094},{"date":"2019-09-30","close":169.4199981689453},{"date":"2019-10-31","close":195.47999572753906},{"date":"2019-11-29","close":221.75},{"date":"2019-12-31","close":218.9499969482422},{"date":"2020-01-31","close":227.0500030517578},{"date":"2020-02-28","close":224.02999877929688},{"date":"2020-03-31","close":237.9499969482422},{"date":"2020-04-30","close":251.1999969482422},{"date":"2020-05-29","close":287.9599914550781},{"date":"2020-06-30","close":290.30999755859375},{"date":"2020-07-31","close":272},{"date":"2020-08-31","close":279.1199951171875},{"date":"2020-09-30","close":272.1199951171875},{"date":"2020-10-30","close":208.36000061035156},{"date":"2020-11-30","close":227.75},{"date":"2020-12-31","close":236.33999633789062},{"date":"2021-01-29","close":229.0800018310547},{"date":"2021-02-26","close":212.5500030517578},{"date":"2021-03-31","close":214.88999938964844},{"date":"2021-04-30","close":218.1999969482422},{"date":"2021-05-28","close":208.6300048828125},{"date":"2021-06-30","close":201.6300048828125},{"date":"2021-07-30","close":201.5800018310547},{"date":"2021-08-31","close":200.2899932861328},{"date":"2021-09-30","close":181.38999938964844},{"date":"2021-10-29","close":184.92999267578125},{"date":"2021-11-30","close":186.94000244140625},{"date":"2021-12-31","close":219.60000610351562},{"date":"2022-01-31","close":243.0500030517578},{"date":"2022-02-28","close":230.02000427246094},{"date":"2022-03-31","close":260.9700012207031},{"date":"2022-04-29","close":273.2200012207031},{"date":"2022-05-31","close":268.6499938964844},{"date":"2022-06-30","close":281.7900085449219},{"date":"2022-07-29","close":280.4100036621094},{"date":"2022-08-31","close":281.760009765625},{"date":"2022-09-30","close":289.5400085449219},{"date":"2022-10-31","close":312},{"date":"2022-11-30","close":316.3999938964844},{"date":"2022-12-30","close":288.7799987792969},{"date":"2023-01-31","close":323.1000061035156},{"date":"2023-02-28","close":290.2900085449219},{"date":"2023-03-31","close":315.07000732421875},{"date":"2023-04-28","close":340.7300109863281},{"date":"2023-05-31","close":323.57000732421875},{"date":"2023-06-30","close":351.9100036621094},{"date":"2023-07-31","close":352.3399963378906},{"date":"2023-08-31","close":348.3399963378906},{"date":"2023-09-29","close":347.739990234375},{"date":"2023-10-31","close":362.1099853515625},{"date":"2023-11-30","close":354.80999755859375},{"date":"2023-12-29","close":406.8900146484375},{"date":"2024-01-31","close":433.3800048828125},{"date":"2024-02-29","close":420.739990234375},{"date":"2024-03-28","close":418.010009765625},{"date":"2024-04-30","close":392.80999755859375},{"date":"2024-05-31","close":455.3399963378906},{"date":"2024-06-28","close":468.7200012207031},{"date":"2024-07-31","close":495.7200012207031},{"date":"2024-08-30","close":495.8900146484375},{"date":"2024-09-30","close":465.0799865722656},{"date":"2024-10-31","close":475.9800109863281},{"date":"2024-11-29","close":468.1300048828125},{"date":"2024-12-31","close":402.70001220703125},{"date":"2025-01-31","close":461.67999267578125},{"date":"2025-02-28","close":479.7900085449219},{"date":"2025-03-31","close":484.82000732421875},{"date":"2025-04-30","close":509.5},{"date":"2025-05-30","close":442.04998779296875},{"date":"2025-06-30","close":445.20001220703125},{"date":"2025-07-31","close":456.8699951171875},{"date":"2025-08-29","close":391.0199890136719},{"date":"2025-09-30","close":391.6400146484375},{"date":"2025-10-31","close":425.57000732421875},{"date":"2025-11-28","close":433.6099853515625},{"date":"2025-12-31","close":453.3599853515625},{"date":"2026-01-30","close":469.8999938964844},{"date":"2026-02-27","close":496.8299865722656},{"date":"2026-03-31","close":446.5400085449219},{"date":"2026-04-30","close":427.3800048828125},{"date":"2026-05-29","close":447.5400085449219},{"date":"2026-06-30","close":496.7300109863281},{"date":"2026-07-31","close":477.1000061035156},{"date":"2026-08-31","close":544.52001953125},{"date":"2026-09-04","close":546.1199951171875}],"VST":[{"date":"2016-10-31","close":11.118194580078125},{"date":"2016-11-30","close":10.20387077331543},{"date":"2016-12-30","close":13.221822738647461},{"date":"2017-01-31","close":13.827465057373047},{"date":"2017-02-28","close":13.784817695617676},{"date":"2017-03-31","close":13.904241561889648},{"date":"2017-04-28","close":12.752660751342773},{"date":"2017-05-31","close":12.59911823272705},{"date":"2017-06-30","close":14.322218894958496},{"date":"2017-07-31","close":14.015132904052734},{"date":"2017-08-31","close":15.098471641540527},{"date":"2017-09-29","close":15.942959785461426},{"date":"2017-10-31","close":16.582725524902344},{"date":"2017-11-30","close":16.12209129333496},{"date":"2017-12-29","close":15.627340316772461},{"date":"2018-01-31","close":16.633909225463867},{"date":"2018-02-28","close":16.164749145507812},{"date":"2018-03-29","close":17.768428802490234},{"date":"2018-04-30","close":19.491531372070312},{"date":"2018-05-31","close":20.924604415893555},{"date":"2018-06-29","close":20.182472229003906},{"date":"2018-07-31","close":19.27827262878418},{"date":"2018-08-31","close":20.080110549926758},{"date":"2018-09-28","close":21.22315788269043},{"date":"2018-10-31","close":19.30385971069336},{"date":"2018-11-30","close":20.0289249420166},{"date":"2018-12-31","close":19.52564811706543},{"date":"2019-01-31","close":21.419355392456055},{"date":"2019-02-28","close":22.21266746520996},{"date":"2019-03-29","close":22.31131935119629},{"date":"2019-04-30","close":23.35702896118164},{"date":"2019-05-31","close":20.194185256958008},{"date":"2019-06-28","close":19.506290435791016},{"date":"2019-07-31","close":18.489620208740234},{"date":"2019-08-30","close":21.496551513671875},{"date":"2019-09-30","close":23.140281677246094},{"date":"2019-10-31","close":23.39999008178711},{"date":"2019-11-29","close":22.967138290405273},{"date":"2019-12-31","close":20.006528854370117},{"date":"2020-01-31","close":19.597524642944336},{"date":"2020-02-28","close":16.734474182128906},{"date":"2020-03-31","close":14.010940551757812},{"date":"2020-04-30","close":17.153745651245117},{"date":"2020-05-29","close":17.94384002685547},{"date":"2020-06-30","close":16.456077575683594},{"date":"2020-07-31","close":16.49142837524414},{"date":"2020-08-31","close":16.995182037353516},{"date":"2020-09-30","close":16.788291931152344},{"date":"2020-10-30","close":15.461965560913086},{"date":"2020-11-30","close":16.628070831298828},{"date":"2020-12-31","close":17.631629943847656},{"date":"2021-01-29","close":17.909652709960938},{"date":"2021-02-26","close":15.470273971557617},{"date":"2021-03-31","close":15.984895706176758},{"date":"2021-04-30","close":15.252551078796387},{"date":"2021-05-28","close":14.619668960571289},{"date":"2021-06-30","close":16.909404754638672},{"date":"2021-07-30","close":17.45633888244629},{"date":"2021-08-31","close":17.401641845703125},{"date":"2021-09-30","close":15.718632698059082},{"date":"2021-10-29","close":18.00748634338379},{"date":"2021-11-30","close":18.27405548095703},{"date":"2021-12-31","close":21.082857131958008},{"date":"2022-01-31","close":20.193992614746094},{"date":"2022-02-28","close":21.129154205322266},{"date":"2022-03-31","close":21.69184112548828},{"date":"2022-04-29","close":23.343225479125977},{"date":"2022-05-31","close":24.602752685546875},{"date":"2022-06-30","close":21.488296508789062},{"date":"2022-07-29","close":24.30951499938965},{"date":"2022-08-31","close":23.275075912475586},{"date":"2022-09-30","close":19.891399383544922},{"date":"2022-10-31","close":21.75740623474121},{"date":"2022-11-30","close":23.04561424255371},{"date":"2022-12-30","close":22.15289306640625},{"date":"2023-01-31","close":22.019210815429688},{"date":"2023-02-28","close":20.997501373291016},{"date":"2023-03-31","close":23.098997116088867},{"date":"2023-04-28","close":22.964256286621094},{"date":"2023-05-31","close":23.070119857788086},{"date":"2023-06-30","close":25.47188377380371},{"date":"2023-07-31","close":27.228229522705078},{"date":"2023-08-31","close":30.48862648010254},{"date":"2023-09-29","close":32.395729064941406},{"date":"2023-10-31","close":31.94659423828125},{"date":"2023-11-30","close":34.57302474975586},{"date":"2023-12-29","close":37.82285690307617},{"date":"2024-01-31","close":40.287437438964844},{"date":"2024-02-29","close":53.55292892456055},{"date":"2024-03-28","close":68.62561798095703},{"date":"2024-04-30","close":74.72456359863281},{"date":"2024-05-31","close":97.62277221679688},{"date":"2024-06-28","close":84.93576049804688},{"date":"2024-07-31","close":78.25786590576172},{"date":"2024-08-30","close":84.3924331665039},{"date":"2024-09-30","close":117.3787612915039},{"date":"2024-10-31","close":123.73587036132812},{"date":"2024-11-29","close":158.27413940429688},{"date":"2024-12-31","close":136.7406463623047},{"date":"2025-01-31","close":166.6536102294922},{"date":"2025-02-28","close":132.5651397705078},{"date":"2025-03-31","close":116.67929077148438},{"date":"2025-04-30","close":128.7903289794922},{"date":"2025-05-30","close":159.52993774414062},{"date":"2025-06-30","close":192.7986602783203},{"date":"2025-07-31","close":207.4517822265625},{"date":"2025-08-29","close":188.12318420410156},{"date":"2025-09-30","close":195.1074676513672},{"date":"2025-10-31","close":187.51905822753906},{"date":"2025-11-28","close":178.1182098388672},{"date":"2025-12-31","close":160.88491821289062},{"date":"2026-01-30","close":157.91314697265625},{"date":"2026-02-27","close":173.4102783203125},{"date":"2026-03-31","close":150.11976623535156},{"date":"2026-04-30","close":157.6192626953125},{"date":"2026-05-29","close":160.00592041015625},{"date":"2026-06-30","close":158.6300048828125},{"date":"2026-07-31","close":148.19000244140625},{"date":"2026-08-31","close":137.3699951171875},{"date":"2026-09-04","close":149.3000030517578}],"VTR":[{"date":"2014-01-31","close":41.55669403076172},{"date":"2014-02-28","close":41.58334732055664},{"date":"2014-03-31","close":40.80912780761719},{"date":"2014-04-30","close":44.521480560302734},{"date":"2014-05-30","close":45.006587982177734},{"date":"2014-06-30","close":43.67580032348633},{"date":"2014-07-31","close":43.26699447631836},{"date":"2014-08-29","close":44.82052230834961},{"date":"2014-09-30","close":42.68885040283203},{"date":"2014-10-31","close":47.20925521850586},{"date":"2014-11-28","close":49.3040771484375},{"date":"2014-12-31","close":49.94610595703125},{"date":"2015-01-30","close":55.746334075927734},{"date":"2015-02-27","close":52.016380310058594},{"date":"2015-03-31","close":51.40291213989258},{"date":"2015-04-30","close":48.502628326416016},{"date":"2015-05-29","close":46.82719039916992},{"date":"2015-06-30","close":44.23257064819336},{"date":"2015-07-31","close":47.79452896118164},{"date":"2015-08-31","close":34.32389450073242},{"date":"2015-09-30","close":35.463172912597656},{"date":"2015-10-30","close":33.98289108276367},{"date":"2015-11-30","close":33.74251937866211},{"date":"2015-12-31","close":36.17111587524414},{"date":"2016-01-29","close":35.459632873535156},{"date":"2016-02-29","close":35.6839714050293},{"date":"2016-03-31","close":40.86753845214844},{"date":"2016-04-29","close":40.32228469848633},{"date":"2016-05-31","close":43.05501937866211},{"date":"2016-06-30","close":47.79170608520508},{"date":"2016-07-29","close":49.98373794555664},{"date":"2016-08-31","close":47.69325256347656},{"date":"2016-09-30","close":46.84404754638672},{"date":"2016-10-31","close":44.933929443359375},{"date":"2016-11-30","close":40.072452545166016},{"date":"2016-12-30","close":42.00592041015625},{"date":"2017-01-31","close":41.434810638427734},{"date":"2017-02-28","close":43.70577621459961},{"date":"2017-03-31","close":44.22718048095703},{"date":"2017-04-28","close":43.52678680419922},{"date":"2017-05-31","close":45.213199615478516},{"date":"2017-06-30","close":47.80038070678711},{"date":"2017-07-31","close":46.33499526977539},{"date":"2017-08-31","close":47.08488464355469},{"date":"2017-09-29","close":45.313201904296875},{"date":"2017-10-31","close":43.657352447509766},{"date":"2017-11-30","close":44.533973693847656},{"date":"2017-12-29","close":42.3040885925293},{"date":"2018-01-31","close":39.456092834472656},{"date":"2018-02-28","close":34.063209533691406},{"date":"2018-03-29","close":35.47153854370117},{"date":"2018-04-30","close":36.82508850097656},{"date":"2018-05-31","close":39.14546203613281},{"date":"2018-06-29","close":41.35422897338867},{"date":"2018-07-31","close":40.940338134765625},{"date":"2018-08-31","close":43.47459411621094},{"date":"2018-09-28","close":40.07474136352539},{"date":"2018-10-31","close":42.77194595336914},{"date":"2018-11-30","close":46.78826141357422},{"date":"2018-12-31","close":43.76188659667969},{"date":"2019-01-31","close":48.1686897277832},{"date":"2019-02-28","close":46.86906051635742},{"date":"2019-03-29","close":48.247154235839844},{"date":"2019-04-30","close":46.20566940307617},{"date":"2019-05-31","close":48.617637634277344},{"date":"2019-06-28","close":52.27705383300781},{"date":"2019-07-31","close":51.466312408447266},{"date":"2019-08-30","close":56.13186264038086},{"date":"2019-09-30","close":56.464481353759766},{"date":"2019-10-31","close":50.333251953125},{"date":"2019-11-29","close":45.08344268798828},{"date":"2019-12-31","close":45.26179504394531},{"date":"2020-01-31","close":45.3558464050293},{"date":"2020-02-28","close":42.149742126464844},{"date":"2020-03-31","close":21.603286743164062},{"date":"2020-04-30","close":26.077098846435547},{"date":"2020-05-29","close":28.17295265197754},{"date":"2020-06-30","close":29.885557174682617},{"date":"2020-07-31","close":31.30557632446289},{"date":"2020-08-31","close":33.63146209716797},{"date":"2020-09-30","close":34.60929489135742},{"date":"2020-10-30","close":32.55549621582031},{"date":"2020-11-30","close":39.5169563293457},{"date":"2020-12-31","close":40.82499694824219},{"date":"2021-01-29","close":38.352516174316406},{"date":"2021-02-26","close":44.03837585449219},{"date":"2021-03-31","close":44.77287292480469},{"date":"2021-04-30","close":46.55237579345703},{"date":"2021-05-28","close":46.543975830078125},{"date":"2021-06-30","close":48.30458068847656},{"date":"2021-07-30","close":50.5717658996582},{"date":"2021-08-31","close":47.32325744628906},{"date":"2021-09-30","close":47.0812873840332},{"date":"2021-10-29","close":45.512203216552734},{"date":"2021-11-30","close":40.0118522644043},{"date":"2021-12-31","close":43.978797912597656},{"date":"2022-01-31","close":45.6133918762207},{"date":"2022-02-28","close":46.45648193359375},{"date":"2022-03-31","close":53.5157356262207},{"date":"2022-04-29","close":48.134708404541016},{"date":"2022-05-31","close":49.16585159301758},{"date":"2022-06-30","close":44.95704650878906},{"date":"2022-07-29","close":47.01127243041992},{"date":"2022-08-31","close":41.83636474609375},{"date":"2022-09-30","close":35.51731872558594},{"date":"2022-10-31","close":34.597782135009766},{"date":"2022-11-30","close":41.14067840576172},{"date":"2022-12-30","close":40.22943878173828},{"date":"2023-01-31","close":46.2661018371582},{"date":"2023-02-28","close":43.444236755371094},{"date":"2023-03-31","close":39.107177734375},{"date":"2023-04-28","close":43.34716796875},{"date":"2023-05-31","close":38.917724609375},{"date":"2023-06-30","close":43.05033493041992},{"date":"2023-07-31","close":44.18874740600586},{"date":"2023-08-31","close":39.780799865722656},{"date":"2023-09-29","close":38.7827262878418},{"date":"2023-10-31","close":39.086509704589844},{"date":"2023-11-30","close":42.197959899902344},{"date":"2023-12-29","close":46.28899002075195},{"date":"2024-01-31","close":43.08479309082031},{"date":"2024-02-29","close":39.27690887451172},{"date":"2024-03-28","close":40.859275817871094},{"date":"2024-04-30","close":41.553714752197266},{"date":"2024-05-31","close":47.16552734375},{"date":"2024-06-28","close":48.10395812988281},{"date":"2024-07-31","close":51.54063034057617},{"date":"2024-08-30","close":58.80214309692383},{"date":"2024-09-30","close":60.714561462402344},{"date":"2024-10-31","close":62.440277099609375},{"date":"2024-11-29","close":61.08639907836914},{"date":"2024-12-31","close":56.582801818847656},{"date":"2025-01-31","close":58.052860260009766},{"date":"2025-02-28","close":66.46965789794922},{"date":"2025-03-31","close":66.53055572509766},{"date":"2025-04-30","close":67.80774688720703},{"date":"2025-05-30","close":62.195804595947266},{"date":"2025-06-30","close":61.57246398925781},{"date":"2025-07-31","close":65.50178527832031},{"date":"2025-08-29","close":66.37931060791016},{"date":"2025-09-30","close":68.71825408935547},{"date":"2025-10-31","close":72.44920349121094},{"date":"2025-11-28","close":79.1649169921875},{"date":"2025-12-31","close":76.43929290771484},{"date":"2026-01-30","close":76.72576904296875},{"date":"2026-02-27","close":85.11256408691406},{"date":"2026-03-31","close":81.30378723144531},{"date":"2026-04-30","close":87.348388671875},{"date":"2026-05-29","close":83.92841339111328},{"date":"2026-06-30","close":88.80000305175781},{"date":"2026-07-31","close":93.51000213623047},{"date":"2026-08-31","close":91.16999816894531},{"date":"2026-09-04","close":90.2699966430664}],"VTRS":[{"date":"2014-01-31","close":36.53586959838867},{"date":"2014-02-28","close":44.71038818359375},{"date":"2014-03-31","close":39.287532806396484},{"date":"2014-04-30","close":40.85645294189453},{"date":"2014-05-30","close":40.100154876708984},{"date":"2014-06-30","close":41.48402404785156},{"date":"2014-07-31","close":39.72200012207031},{"date":"2014-08-29","close":39.10247802734375},{"date":"2014-09-30","close":36.600242614746094},{"date":"2014-10-31","close":43.08513641357422},{"date":"2014-11-28","close":47.15629959106445},{"date":"2014-12-31","close":45.354042053222656},{"date":"2015-01-30","close":42.7633056640625},{"date":"2015-02-27","close":46.12643814086914},{"date":"2015-03-31","close":47.75168991088867},{"date":"2015-04-30","close":58.13878631591797},{"date":"2015-05-29","close":58.436485290527344},{"date":"2015-06-30","close":54.5986328125},{"date":"2015-07-31","close":45.04830551147461},{"date":"2015-08-31","close":39.899017333984375},{"date":"2015-09-30","close":32.39229202270508},{"date":"2015-10-30","close":35.47382736206055},{"date":"2015-11-30","close":41.27483367919922},{"date":"2015-12-31","close":43.503509521484375},{"date":"2016-01-29","close":42.393192291259766},{"date":"2016-02-29","close":36.26232147216797},{"date":"2016-03-31","close":37.29217529296875},{"date":"2016-04-29","close":33.558937072753906},{"date":"2016-05-31","close":34.870391845703125},{"date":"2016-06-30","close":34.78994369506836},{"date":"2016-07-29","close":37.64619445800781},{"date":"2016-08-31","close":34.08191680908203},{"date":"2016-09-30","close":30.67049789428711},{"date":"2016-10-31","close":29.36708641052246},{"date":"2016-11-30","close":29.455591201782227},{"date":"2016-12-30","close":30.694639205932617},{"date":"2017-01-31","close":30.614181518554688},{"date":"2017-02-28","close":33.67156982421875},{"date":"2017-03-31","close":31.370500564575195},{"date":"2017-04-28","close":30.05097198486328},{"date":"2017-05-31","close":31.362436294555664},{"date":"2017-06-30","close":31.23370361328125},{"date":"2017-07-31","close":31.370500564575195},{"date":"2017-08-31","close":25.328102111816406},{"date":"2017-09-29","close":25.239601135253906},{"date":"2017-10-31","close":28.731470108032227},{"date":"2017-11-30","close":29.39122200012207},{"date":"2017-12-29","close":34.041683197021484},{"date":"2018-01-31","close":34.47614288330078},{"date":"2018-02-28","close":32.44057083129883},{"date":"2018-03-29","close":33.12446212768555},{"date":"2018-04-30","close":31.185434341430664},{"date":"2018-05-31","close":30.94406509399414},{"date":"2018-06-29","close":29.077436447143555},{"date":"2018-07-31","close":30.018796920776367},{"date":"2018-08-31","close":31.48312759399414},{"date":"2018-09-28","close":29.447542190551758},{"date":"2018-10-31","close":25.143056869506836},{"date":"2018-11-30","close":27.24300765991211},{"date":"2018-12-31","close":22.04543113708496},{"date":"2019-01-31","close":24.097103118896484},{"date":"2019-02-28","close":21.232805252075195},{"date":"2019-03-29","close":22.80173110961914},{"date":"2019-04-30","close":21.715551376342773},{"date":"2019-05-31","close":13.516902923583984},{"date":"2019-06-28","close":15.319160461425781},{"date":"2019-07-31","close":16.815673828125},{"date":"2019-08-30","close":15.665128707885742},{"date":"2019-09-30","close":15.914544105529785},{"date":"2019-10-31","close":15.407662391662598},{"date":"2019-11-29","close":15.109969139099121},{"date":"2019-12-31","close":16.172012329101562},{"date":"2020-01-31","close":17.234054565429688},{"date":"2020-02-28","close":13.830694198608398},{"date":"2020-03-31","close":11.996253967285156},{"date":"2020-04-30","close":13.492768287658691},{"date":"2020-05-29","close":13.73414134979248},{"date":"2020-06-30","close":12.93760871887207},{"date":"2020-07-31","close":12.961745262145996},{"date":"2020-08-31","close":13.17898178100586},{"date":"2020-09-30","close":11.931886672973633},{"date":"2020-10-30","close":11.698559761047363},{"date":"2020-11-30","close":13.532997131347656},{"date":"2020-12-31","close":15.07778549194336},{"date":"2021-01-29","close":13.669775009155273},{"date":"2021-02-26","close":11.947979927062988},{"date":"2021-03-31","close":11.239950180053711},{"date":"2021-04-30","close":10.700883865356445},{"date":"2021-05-28","close":12.348895072937012},{"date":"2021-06-30","close":11.579113960266113},{"date":"2021-07-30","close":11.400848388671875},{"date":"2021-08-31","close":11.944053649902344},{"date":"2021-09-30","close":11.062334060668945},{"date":"2021-10-29","close":10.899051666259766},{"date":"2021-11-30","close":10.135223388671875},{"date":"2021-12-31","close":11.139686584472656},{"date":"2022-01-31","close":12.325284957885742},{"date":"2022-02-28","close":9.140274047851562},{"date":"2022-03-31","close":9.032349586486816},{"date":"2022-04-29","close":8.575751304626465},{"date":"2022-05-31","close":10.290952682495117},{"date":"2022-06-30","close":8.781277656555176},{"date":"2022-07-29","close":8.12708568572998},{"date":"2022-08-31","close":8.103619575500488},{"date":"2022-09-30","close":7.229617595672607},{"date":"2022-10-31","close":8.595778465270996},{"date":"2022-11-30","close":9.46185302734375},{"date":"2022-12-30","close":9.547635078430176},{"date":"2023-01-31","close":10.43120002746582},{"date":"2023-02-28","close":9.77924919128418},{"date":"2023-03-31","close":8.345647811889648},{"date":"2023-04-28","close":8.094064712524414},{"date":"2023-05-31","close":8.03978443145752},{"date":"2023-06-30","close":8.76907730102539},{"date":"2023-07-31","close":9.25234317779541},{"date":"2023-08-31","close":9.548319816589355},{"date":"2023-09-29","close":8.757805824279785},{"date":"2023-10-31","close":7.905120849609375},{"date":"2023-11-30","close":8.259486198425293},{"date":"2023-12-29","close":9.744032859802246},{"date":"2024-01-31","close":10.589776039123535},{"date":"2024-02-29","close":11.129612922668457},{"date":"2024-03-28","close":10.848309516906738},{"date":"2024-04-30","close":10.512140274047852},{"date":"2024-05-31","close":9.738235473632812},{"date":"2024-06-28","close":9.76579475402832},{"date":"2024-07-31","close":11.07953929901123},{"date":"2024-08-30","close":11.21291732788086},{"date":"2024-09-30","close":10.776653289794922},{"date":"2024-10-31","close":10.76737117767334},{"date":"2024-11-29","close":12.261468887329102},{"date":"2024-12-31","close":11.66197681427002},{"date":"2025-01-31","close":10.566032409667969},{"date":"2025-02-28","close":8.645787239074707},{"date":"2025-03-31","close":8.261433601379395},{"date":"2025-04-30","close":7.986368656158447},{"date":"2025-05-30","close":8.45670223236084},{"date":"2025-06-30","close":8.591394424438477},{"date":"2025-07-31","close":8.408597946166992},{"date":"2025-08-29","close":10.265199661254883},{"date":"2025-09-30","close":9.632744789123535},{"date":"2025-10-31","close":10.080327987670898},{"date":"2025-11-28","close":10.522132873535156},{"date":"2025-12-31","close":12.254494667053223},{"date":"2026-01-30","close":12.884445190429688},{"date":"2026-02-27","close":14.695551872253418},{"date":"2026-03-31","close":13.411506652832031},{"date":"2026-04-30","close":14.831080436706543},{"date":"2026-05-29","close":16.260000228881836},{"date":"2026-06-30","close":15.880000114440918},{"date":"2026-07-31","close":17.42928123474121},{"date":"2026-08-31","close":16.510000228881836},{"date":"2026-09-04","close":16.8799991607666}],"VZ":[{"date":"2014-01-31","close":25.461732864379883},{"date":"2014-02-28","close":25.228431701660156},{"date":"2014-03-31","close":25.223121643066406},{"date":"2014-04-30","close":25.053674697875977},{"date":"2014-05-30","close":26.7854061126709},{"date":"2014-06-30","close":26.233171463012695},{"date":"2014-07-31","close":27.323101043701172},{"date":"2014-08-29","close":26.997955322265625},{"date":"2014-09-30","close":27.090087890625},{"date":"2014-10-31","close":27.535823822021484},{"date":"2014-11-28","close":27.722137451171875},{"date":"2014-12-31","close":25.634336471557617},{"date":"2015-01-30","close":25.344337463378906},{"date":"2015-02-27","close":27.41801643371582},{"date":"2015-03-31","close":26.96335220336914},{"date":"2015-04-30","close":28.28265380859375},{"date":"2015-05-29","close":27.7219295501709},{"date":"2015-06-30","close":26.135095596313477},{"date":"2015-07-31","close":26.545015335083008},{"date":"2015-08-31","close":26.102506637573242},{"date":"2015-09-30","close":24.684194564819336},{"date":"2015-10-30","close":26.941556930541992},{"date":"2015-11-30","close":26.119739532470703},{"date":"2015-12-31","close":26.56226921081543},{"date":"2016-01-29","close":29.070575714111328},{"date":"2016-02-29","close":29.51271629333496},{"date":"2016-03-31","close":31.461612701416016},{"date":"2016-04-29","close":29.947704315185547},{"date":"2016-05-31","close":29.9241886138916},{"date":"2016-06-30","close":32.82842254638672},{"date":"2016-07-29","close":32.90448760986328},{"date":"2016-08-31","close":31.075483322143555},{"date":"2016-09-30","close":30.867643356323242},{"date":"2016-10-31","close":28.88929557800293},{"date":"2016-11-30","close":29.97039222717285},{"date":"2016-12-30","close":32.06050491333008},{"date":"2017-01-31","close":29.75057029724121},{"date":"2017-02-28","close":30.126924514770508},{"date":"2017-03-31","close":29.592744827270508},{"date":"2017-04-28","close":28.20128631591797},{"date":"2017-05-31","close":28.649715423583984},{"date":"2017-06-30","close":27.43344497680664},{"date":"2017-07-31","close":30.12075424194336},{"date":"2017-08-31","close":29.853147506713867},{"date":"2017-09-29","close":30.799097061157227},{"date":"2017-10-31","close":30.148319244384766},{"date":"2017-11-30","close":32.050289154052734},{"date":"2017-12-29","close":33.33506774902344},{"date":"2018-01-31","close":34.44092559814453},{"date":"2018-02-28","close":30.408903121948242},{"date":"2018-03-29","close":30.45985984802246},{"date":"2018-04-30","close":31.829944610595703},{"date":"2018-05-31","close":30.74637222290039},{"date":"2018-06-29","close":32.449127197265625},{"date":"2018-07-31","close":33.6931037902832},{"date":"2018-08-31","close":35.47433090209961},{"date":"2018-09-28","close":34.83489990234375},{"date":"2018-10-31","close":37.66176986694336},{"date":"2018-11-30","close":39.779388427734375},{"date":"2018-12-31","close":37.08783721923828},{"date":"2019-01-31","close":36.701683044433594},{"date":"2019-02-28","close":37.94152069091797},{"date":"2019-03-29","close":39.41465377807617},{"date":"2019-04-30","close":38.51425552368164},{"date":"2019-05-31","close":36.601680755615234},{"date":"2019-06-28","close":38.473854064941406},{"date":"2019-07-31","close":37.613037109375},{"date":"2019-08-30","close":39.57978057861328},{"date":"2019-09-30","close":41.07694625854492},{"date":"2019-10-31","close":41.57999801635742},{"date":"2019-11-29","close":41.42185974121094},{"date":"2019-12-31","close":42.219482421875},{"date":"2020-01-31","close":41.2971076965332},{"date":"2020-02-28","close":37.628726959228516},{"date":"2020-03-31","close":37.32998275756836},{"date":"2020-04-30","close":40.34378433227539},{"date":"2020-05-29","close":40.29462432861328},{"date":"2020-06-30","close":38.71458053588867},{"date":"2020-07-31","close":40.818138122558594},{"date":"2020-08-31","close":42.089263916015625},{"date":"2020-09-30","close":42.24550247192383},{"date":"2020-10-30","close":40.90107727050781},{"date":"2020-11-30","close":43.35557174682617},{"date":"2020-12-31","close":42.16421127319336},{"date":"2021-01-29","close":39.71410369873047},{"date":"2021-02-26","close":40.11305618286133},{"date":"2021-03-31","close":42.180362701416016},{"date":"2021-04-30","close":42.37023162841797},{"date":"2021-05-28","close":41.41710662841797},{"date":"2021-06-30","close":41.079833984375},{"date":"2021-07-30","close":41.35596466064453},{"date":"2021-08-31","close":40.777671813964844},{"date":"2021-09-30","close":40.043670654296875},{"date":"2021-10-29","close":39.75401306152344},{"date":"2021-11-30","close":37.71342468261719},{"date":"2021-12-31","close":38.981285095214844},{"date":"2022-01-31","close":40.415191650390625},{"date":"2022-02-28","close":40.749271392822266},{"date":"2022-03-31","close":38.67649841308594},{"date":"2022-04-29","close":35.581600189208984},{"date":"2022-05-31","close":39.416419982910156},{"date":"2022-06-30","close":39.001434326171875},{"date":"2022-07-29","close":35.943660736083984},{"date":"2022-08-31","close":32.535274505615234},{"date":"2022-09-30","close":29.547109603881836},{"date":"2022-10-31","close":29.57029151916504},{"date":"2022-11-30","close":30.844263076782227},{"date":"2022-12-30","close":31.176597595214844},{"date":"2023-01-31","close":33.41080093383789},{"date":"2023-02-28","close":31.192522048950195},{"date":"2023-03-31","close":31.256818771362305},{"date":"2023-04-28","close":31.725093841552734},{"date":"2023-05-31","close":29.11060905456543},{"date":"2023-06-30","close":30.385169982910156},{"date":"2023-07-31","close":28.342679977416992},{"date":"2023-08-31","close":29.091163635253906},{"date":"2023-09-29","close":26.95382308959961},{"date":"2023-10-31","close":29.839527130126953},{"date":"2023-11-30","close":32.55760955810547},{"date":"2023-12-29","close":32.022491455078125},{"date":"2024-01-31","close":36.57881546020508},{"date":"2024-02-29","close":34.56633758544922},{"date":"2024-03-28","close":36.24196243286133},{"date":"2024-04-30","close":34.66090774536133},{"date":"2024-05-31","close":36.117916107177734},{"date":"2024-06-28","close":36.196903228759766},{"date":"2024-07-31","close":36.1469841003418},{"date":"2024-08-30","close":37.270999908447266},{"date":"2024-09-30","close":40.06320571899414},{"date":"2024-10-31","close":38.16992950439453},{"date":"2024-11-29","close":40.17219161987305},{"date":"2024-12-31","close":36.231075286865234},{"date":"2025-01-31","close":36.319854736328125},{"date":"2025-02-28","close":39.74068832397461},{"date":"2025-03-31","close":41.82453918457031},{"date":"2025-04-30","close":41.27838897705078},{"date":"2025-05-30","close":41.18470001220703},{"date":"2025-06-30","close":40.538265228271484},{"date":"2025-07-31","close":40.70820236206055},{"date":"2025-08-29","close":42.107662200927734},{"date":"2025-09-30","close":41.84109878540039},{"date":"2025-10-31","close":38.48345947265625},{"date":"2025-11-28","close":39.810142517089844},{"date":"2025-12-31","close":39.44215393066406},{"date":"2026-01-30","close":43.86030960083008},{"date":"2026-02-27","close":49.397029876708984},{"date":"2026-03-31","close":49.45614242553711},{"date":"2026-04-30","close":48.029998779296875},{"date":"2026-05-29","close":47.810001373291016},{"date":"2026-06-30","close":42.34000015258789},{"date":"2026-07-31","close":46.810001373291016},{"date":"2026-08-31","close":50.02000045776367},{"date":"2026-09-04","close":50.13999938964844}],"WAB":[{"date":"2014-01-31","close":69.08008575439453},{"date":"2014-02-28","close":74.32437896728516},{"date":"2014-03-31","close":72.5732192993164},{"date":"2014-04-30","close":69.81075286865234},{"date":"2014-05-30","close":73.7733154296875},{"date":"2014-06-30","close":77.38045501708984},{"date":"2014-07-31","close":75.59095001220703},{"date":"2014-08-29","close":78.15975189208984},{"date":"2014-09-30","close":75.98446655273438},{"date":"2014-10-31","close":80.9163589477539},{"date":"2014-11-28","close":83.02519989013672},{"date":"2014-12-31","close":81.52398681640625},{"date":"2015-01-30","close":78.29646301269531},{"date":"2015-02-27","close":89.09101104736328},{"date":"2015-03-31","close":89.20366668701172},{"date":"2015-04-30","close":88.3023452758789},{"date":"2015-05-29","close":94.22736358642578},{"date":"2015-06-30","close":88.53426361083984},{"date":"2015-07-31","close":95.06348419189453},{"date":"2015-08-31","close":90.03497314453125},{"date":"2015-09-30","close":82.78591918945312},{"date":"2015-10-30","close":77.9156265258789},{"date":"2015-11-30","close":75.40826416015625},{"date":"2015-12-31","close":66.9375228881836},{"date":"2016-01-29","close":60.18917465209961},{"date":"2016-02-29","close":66.53598022460938},{"date":"2016-03-31","close":74.72573852539062},{"date":"2016-04-29","close":78.15617370605469},{"date":"2016-05-31","close":72.99856567382812},{"date":"2016-06-30","close":66.25343322753906},{"date":"2016-07-29","close":64.62137603759766},{"date":"2016-08-31","close":72.37330627441406},{"date":"2016-09-30","close":77.13459777832031},{"date":"2016-10-31","close":73.03459167480469},{"date":"2016-11-30","close":80.08975219726562},{"date":"2016-12-30","close":78.52901458740234},{"date":"2017-01-31","close":81.95317840576172},{"date":"2017-02-28","close":75.87377166748047},{"date":"2017-03-31","close":73.86614227294922},{"date":"2017-04-28","close":79.4439697265625},{"date":"2017-05-31","close":77.51275634765625},{"date":"2017-06-30","close":86.75738525390625},{"date":"2017-07-31","close":71.4539566040039},{"date":"2017-08-31","close":67.02227020263672},{"date":"2017-09-29","close":71.94188690185547},{"date":"2017-10-31","close":72.6541519165039},{"date":"2017-11-30","close":73.15049743652344},{"date":"2017-12-29","close":77.45960998535156},{"date":"2018-01-31","close":77.088623046875},{"date":"2018-02-28","close":77.50170135498047},{"date":"2018-03-29","close":77.55887603759766},{"date":"2018-04-30","close":84.61921691894531},{"date":"2018-05-31","close":93.02809143066406},{"date":"2018-06-29","close":94.04890441894531},{"date":"2018-07-31","close":105.2492904663086},{"date":"2018-08-31","close":103.45106506347656},{"date":"2018-09-28","close":100.16569519042969},{"date":"2018-10-31","close":78.333251953125},{"date":"2018-11-30","close":90.47879028320312},{"date":"2018-12-31","close":67.1895980834961},{"date":"2019-01-31","close":66.14706420898438},{"date":"2019-02-28","close":70.18431854248047},{"date":"2019-03-29","close":70.625},{"date":"2019-04-30","close":70.96031188964844},{"date":"2019-05-31","close":59.86050796508789},{"date":"2019-06-28","close":68.86164093017578},{"date":"2019-07-31","close":74.54252624511719},{"date":"2019-08-30","close":66.52063751220703},{"date":"2019-09-30","close":69.0676498413086},{"date":"2019-10-31","close":66.67443084716797},{"date":"2019-11-29","close":75.6326675415039},{"date":"2019-12-31","close":74.8914794921875},{"date":"2020-01-31","close":71.09877014160156},{"date":"2020-02-28","close":66.22977447509766},{"date":"2020-03-31","close":46.399410247802734},{"date":"2020-04-30","close":54.39133834838867},{"date":"2020-05-29","close":59.00770950317383},{"date":"2020-06-30","close":55.62590789794922},{"date":"2020-07-31","close":60.089881896972656},{"date":"2020-08-31","close":64.41319274902344},{"date":"2020-09-30","close":59.89313507080078},{"date":"2020-10-30","close":57.395965576171875},{"date":"2020-11-30","close":71.0716781616211},{"date":"2020-12-31","close":70.9747085571289},{"date":"2021-01-29","close":71.95403289794922},{"date":"2021-02-26","close":70.32975769042969},{"date":"2021-03-31","close":76.86457824707031},{"date":"2021-04-30","close":79.69023132324219},{"date":"2021-05-28","close":80.47921752929688},{"date":"2021-06-30","close":80.0318832397461},{"date":"2021-07-30","close":82.53105926513672},{"date":"2021-08-31","close":87.4327163696289},{"date":"2021-09-30","close":83.94670104980469},{"date":"2021-10-29","close":88.34805297851562},{"date":"2021-11-30","close":86.54647064208984},{"date":"2021-12-31","close":89.80284118652344},{"date":"2022-01-31","close":86.6732406616211},{"date":"2022-02-28","close":90.64376831054688},{"date":"2022-03-31","close":93.91520690917969},{"date":"2022-04-29","close":87.80198669433594},{"date":"2022-05-31","close":92.40428924560547},{"date":"2022-06-30","close":80.293701171875},{"date":"2022-07-29","close":91.43582916259766},{"date":"2022-08-31","close":85.8788070678711},{"date":"2022-09-30","close":79.70610809326172},{"date":"2022-10-31","close":91.39502716064453},{"date":"2022-11-30","close":99.20144653320312},{"date":"2022-12-30","close":97.94535064697266},{"date":"2023-01-31","close":101.8706283569336},{"date":"2023-02-28","close":102.54866027832031},{"date":"2023-03-31","close":99.33448791503906},{"date":"2023-04-28","close":96.00238800048828},{"date":"2023-05-31","close":91.21360778808594},{"date":"2023-06-30","close":107.99308013916016},{"date":"2023-07-31","close":116.62899017333984},{"date":"2023-08-31","close":110.96515655517578},{"date":"2023-09-29","close":104.801513671875},{"date":"2023-10-31","close":104.55496215820312},{"date":"2023-11-30","close":115.1223373413086},{"date":"2023-12-29","close":125.33479309082031},{"date":"2024-01-31","close":129.94720458984375},{"date":"2024-02-29","close":139.7527313232422},{"date":"2024-03-28","close":144.09495544433594},{"date":"2024-04-30","close":159.327392578125},{"date":"2024-05-31","close":167.5865020751953},{"date":"2024-06-28","close":156.5150909423828},{"date":"2024-07-31","close":159.5849609375},{"date":"2024-08-30","close":168.138427734375},{"date":"2024-09-30","close":180.2354278564453},{"date":"2024-10-31","close":186.39297485351562},{"date":"2024-11-29","close":199.12612915039062},{"date":"2024-12-31","close":188.17828369140625},{"date":"2025-01-31","close":206.3717498779297},{"date":"2025-02-28","close":184.21949768066406},{"date":"2025-03-31","close":180.23416137695312},{"date":"2025-04-30","close":183.6033172607422},{"date":"2025-05-30","close":201.32766723632812},{"date":"2025-06-30","close":208.32318115234375},{"date":"2025-07-31","close":191.1080322265625},{"date":"2025-08-29","close":192.7988739013672},{"date":"2025-09-30","close":199.7436065673828},{"date":"2025-10-31","close":203.69923400878906},{"date":"2025-11-28","close":208.04446411132812},{"date":"2025-12-31","close":212.9325714111328},{"date":"2026-01-30","close":229.58212280273438},{"date":"2026-02-27","close":263.62933349609375},{"date":"2026-03-31","close":249.60638427734375},{"date":"2026-04-30","close":269.5621337890625},{"date":"2026-05-29","close":261.1600036621094},{"date":"2026-06-30","close":269.6000061035156},{"date":"2026-07-31","close":290.5600891113281},{"date":"2026-08-31","close":285.92999267578125},{"date":"2026-09-04","close":282.8599853515625}],"WAT":[{"date":"2014-01-31","close":108.2699966430664},{"date":"2014-02-28","close":111.4000015258789},{"date":"2014-03-31","close":108.41000366210938},{"date":"2014-04-30","close":98.54000091552734},{"date":"2014-05-30","close":100.16000366210938},{"date":"2014-06-30","close":104.44000244140625},{"date":"2014-07-31","close":103.44000244140625},{"date":"2014-08-29","close":103.43000030517578},{"date":"2014-09-30","close":99.12000274658203},{"date":"2014-10-31","close":110.80000305175781},{"date":"2014-11-28","close":115.9000015258789},{"date":"2014-12-31","close":112.72000122070312},{"date":"2015-01-30","close":119.05000305175781},{"date":"2015-02-27","close":120.37999725341797},{"date":"2015-03-31","close":124.31999969482422},{"date":"2015-04-30","close":125.19000244140625},{"date":"2015-05-29","close":133.6199951171875},{"date":"2015-06-30","close":128.3800048828125},{"date":"2015-07-31","close":133.49000549316406},{"date":"2015-08-31","close":121.37999725341797},{"date":"2015-09-30","close":118.20999908447266},{"date":"2015-10-30","close":127.80000305175781},{"date":"2015-11-30","close":132.82000732421875},{"date":"2015-12-31","close":134.5800018310547},{"date":"2016-01-29","close":121.20999908447266},{"date":"2016-02-29","close":120.30999755859375},{"date":"2016-03-31","close":131.9199981689453},{"date":"2016-04-29","close":130.16000366210938},{"date":"2016-05-31","close":137.5500030517578},{"date":"2016-06-30","close":140.64999389648438},{"date":"2016-07-29","close":158.92999267578125},{"date":"2016-08-31","close":157.30999755859375},{"date":"2016-09-30","close":158.49000549316406},{"date":"2016-10-31","close":139.13999938964844},{"date":"2016-11-30","close":134.57000732421875},{"date":"2016-12-30","close":134.38999938964844},{"date":"2017-01-31","close":141.64999389648438},{"date":"2017-02-28","close":154.99000549316406},{"date":"2017-03-31","close":156.30999755859375},{"date":"2017-04-28","close":169.88999938964844},{"date":"2017-05-31","close":179.6199951171875},{"date":"2017-06-30","close":183.83999633789062},{"date":"2017-07-31","close":173.44000244140625},{"date":"2017-08-31","close":183.47999572753906},{"date":"2017-09-29","close":179.52000427246094},{"date":"2017-10-31","close":196.0500030517578},{"date":"2017-11-30","close":197.1699981689453},{"date":"2017-12-29","close":193.19000244140625},{"date":"2018-01-31","close":215.61000061035156},{"date":"2018-02-28","close":204.63999938964844},{"date":"2018-03-29","close":198.64999389648438},{"date":"2018-04-30","close":188.41000366210938},{"date":"2018-05-31","close":192.6199951171875},{"date":"2018-06-29","close":193.58999633789062},{"date":"2018-07-31","close":197.27000427246094},{"date":"2018-08-31","close":189.47999572753906},{"date":"2018-09-28","close":194.67999267578125},{"date":"2018-10-31","close":189.69000244140625},{"date":"2018-11-30","close":198.5800018310547},{"date":"2018-12-31","close":188.64999389648438},{"date":"2019-01-31","close":231.22000122070312},{"date":"2019-02-28","close":242.22000122070312},{"date":"2019-03-29","close":251.7100067138672},{"date":"2019-04-30","close":213.5399932861328},{"date":"2019-05-31","close":200.7100067138672},{"date":"2019-06-28","close":215.24000549316406},{"date":"2019-07-31","close":210.55999755859375},{"date":"2019-08-30","close":211.88999938964844},{"date":"2019-09-30","close":223.22999572753906},{"date":"2019-10-31","close":211.6199951171875},{"date":"2019-11-29","close":222.07000732421875},{"date":"2019-12-31","close":233.64999389648438},{"date":"2020-01-31","close":223.7899932861328},{"date":"2020-02-28","close":194.88999938964844},{"date":"2020-03-31","close":182.0500030517578},{"date":"2020-04-30","close":187},{"date":"2020-05-29","close":199.85000610351562},{"date":"2020-06-30","close":180.39999389648438},{"date":"2020-07-31","close":213.14999389648438},{"date":"2020-08-31","close":216.25999450683594},{"date":"2020-09-30","close":195.67999267578125},{"date":"2020-10-30","close":222.82000732421875},{"date":"2020-11-30","close":232.00999450683594},{"date":"2020-12-31","close":247.4199981689453},{"date":"2021-01-29","close":264.6700134277344},{"date":"2021-02-26","close":273.8800048828125},{"date":"2021-03-31","close":284.1700134277344},{"date":"2021-04-30","close":299.8699951171875},{"date":"2021-05-28","close":322.25},{"date":"2021-06-30","close":345.6099853515625},{"date":"2021-07-30","close":389.80999755859375},{"date":"2021-08-31","close":414.0199890136719},{"date":"2021-09-30","close":357.29998779296875},{"date":"2021-10-29","close":367.54998779296875},{"date":"2021-11-30","close":328.07000732421875},{"date":"2021-12-31","close":372.6000061035156},{"date":"2022-01-31","close":320.1199951171875},{"date":"2022-02-28","close":316.7300109863281},{"date":"2022-03-31","close":310.3900146484375},{"date":"2022-04-29","close":303.0199890136719},{"date":"2022-05-31","close":327.95001220703125},{"date":"2022-06-30","close":330.9800109863281},{"date":"2022-07-29","close":364.0299987792969},{"date":"2022-08-31","close":298.6000061035156},{"date":"2022-09-30","close":269.5299987792969},{"date":"2022-10-31","close":299.1700134277344},{"date":"2022-11-30","close":346.6000061035156},{"date":"2022-12-30","close":342.5799865722656},{"date":"2023-01-31","close":328.5799865722656},{"date":"2023-02-28","close":310.8900146484375},{"date":"2023-03-31","close":309.6300048828125},{"date":"2023-04-28","close":300.3599853515625},{"date":"2023-05-31","close":251.22000122070312},{"date":"2023-06-30","close":266.5400085449219},{"date":"2023-07-31","close":276.2099914550781},{"date":"2023-08-31","close":280.79998779296875},{"date":"2023-09-29","close":274.2099914550781},{"date":"2023-10-31","close":238.52999877929688},{"date":"2023-11-30","close":280.6099853515625},{"date":"2023-12-29","close":329.2300109863281},{"date":"2024-01-31","close":317.7099914550781},{"date":"2024-02-29","close":337.4200134277344},{"date":"2024-03-28","close":344.2300109863281},{"date":"2024-04-30","close":309.0400085449219},{"date":"2024-05-31","close":308.8999938964844},{"date":"2024-06-28","close":290.1199951171875},{"date":"2024-07-31","close":336.2799987792969},{"date":"2024-08-30","close":346.3500061035156},{"date":"2024-09-30","close":359.8900146484375},{"date":"2024-10-31","close":323.1099853515625},{"date":"2024-11-29","close":384.7200012207031},{"date":"2024-12-31","close":370.9800109863281},{"date":"2025-01-31","close":415.4800109863281},{"date":"2025-02-28","close":377.3399963378906},{"date":"2025-03-31","close":368.57000732421875},{"date":"2025-04-30","close":347.7300109863281},{"date":"2025-05-30","close":349.239990234375},{"date":"2025-06-30","close":349.0400085449219},{"date":"2025-07-31","close":288.760009765625},{"date":"2025-08-29","close":301.79998779296875},{"date":"2025-09-30","close":299.80999755859375},{"date":"2025-10-31","close":349.6000061035156},{"date":"2025-11-28","close":403.4200134277344},{"date":"2025-12-31","close":379.8299865722656},{"date":"2026-01-30","close":370.7200012207031},{"date":"2026-02-27","close":319.3800048828125},{"date":"2026-03-31","close":297.79998779296875},{"date":"2026-04-30","close":309.2300109863281},{"date":"2026-05-29","close":383.57000732421875},{"date":"2026-06-30","close":375.0400085449219},{"date":"2026-07-31","close":377.30999755859375},{"date":"2026-08-31","close":414.6300048828125},{"date":"2026-09-04","close":409.3800048828125}],"WBD":[{"date":"2014-01-31","close":40.7664794921875},{"date":"2014-02-28","close":42.57537078857422},{"date":"2014-03-31","close":42.25856018066406},{"date":"2014-04-30","close":38.783851623535156},{"date":"2014-05-30","close":39.325496673583984},{"date":"2014-06-30","close":37.9560546875},{"date":"2014-07-31","close":43.541133880615234},{"date":"2014-08-29","close":43.720001220703125},{"date":"2014-09-30","close":37.79999923706055},{"date":"2014-10-31","close":35.349998474121094},{"date":"2014-11-28","close":34.900001525878906},{"date":"2014-12-31","close":34.45000076293945},{"date":"2015-01-30","close":28.989999771118164},{"date":"2015-02-27","close":32.29999923706055},{"date":"2015-03-31","close":30.760000228881836},{"date":"2015-04-30","close":32.36000061035156},{"date":"2015-05-29","close":33.939998626708984},{"date":"2015-06-30","close":33.2599983215332},{"date":"2015-07-31","close":33.02000045776367},{"date":"2015-08-31","close":26.600000381469727},{"date":"2015-09-30","close":26.030000686645508},{"date":"2015-10-30","close":29.440000534057617},{"date":"2015-11-30","close":31.139999389648438},{"date":"2015-12-31","close":26.68000030517578},{"date":"2016-01-29","close":27.59000015258789},{"date":"2016-02-29","close":25},{"date":"2016-03-31","close":28.6299991607666},{"date":"2016-04-29","close":27.309999465942383},{"date":"2016-05-31","close":27.850000381469727},{"date":"2016-06-30","close":25.229999542236328},{"date":"2016-07-29","close":25.09000015258789},{"date":"2016-08-31","close":25.510000228881836},{"date":"2016-09-30","close":26.920000076293945},{"date":"2016-10-31","close":26.110000610351562},{"date":"2016-11-30","close":27.09000015258789},{"date":"2016-12-30","close":27.40999984741211},{"date":"2017-01-31","close":28.350000381469727},{"date":"2017-02-28","close":28.760000228881836},{"date":"2017-03-31","close":29.09000015258789},{"date":"2017-04-28","close":28.780000686645508},{"date":"2017-05-31","close":26.5},{"date":"2017-06-30","close":25.829999923706055},{"date":"2017-07-31","close":24.600000381469727},{"date":"2017-08-31","close":22.209999084472656},{"date":"2017-09-29","close":21.290000915527344},{"date":"2017-10-31","close":18.8799991607666},{"date":"2017-11-30","close":19.020000457763672},{"date":"2017-12-29","close":22.3799991607666},{"date":"2018-01-31","close":25.06999969482422},{"date":"2018-02-28","close":24.31999969482422},{"date":"2018-03-29","close":21.43000030517578},{"date":"2018-04-30","close":23.649999618530273},{"date":"2018-05-31","close":21.09000015258789},{"date":"2018-06-29","close":27.5},{"date":"2018-07-31","close":26.579999923706055},{"date":"2018-08-31","close":27.829999923706055},{"date":"2018-09-28","close":32},{"date":"2018-10-31","close":32.38999938964844},{"date":"2018-11-30","close":30.719999313354492},{"date":"2018-12-31","close":24.739999771118164},{"date":"2019-01-31","close":28.3799991607666},{"date":"2019-02-28","close":28.899999618530273},{"date":"2019-03-29","close":27.020000457763672},{"date":"2019-04-30","close":30.899999618530273},{"date":"2019-05-31","close":27.260000228881836},{"date":"2019-06-28","close":30.700000762939453},{"date":"2019-07-31","close":30.309999465942383},{"date":"2019-08-30","close":27.600000381469727},{"date":"2019-09-30","close":26.6299991607666},{"date":"2019-10-31","close":26.959999084472656},{"date":"2019-11-29","close":32.939998626708984},{"date":"2019-12-31","close":32.7400016784668},{"date":"2020-01-31","close":29.260000228881836},{"date":"2020-02-28","close":25.700000762939453},{"date":"2020-03-31","close":19.440000534057617},{"date":"2020-04-30","close":22.420000076293945},{"date":"2020-05-29","close":21.75},{"date":"2020-06-30","close":21.100000381469727},{"date":"2020-07-31","close":21.100000381469727},{"date":"2020-08-31","close":22.06999969482422},{"date":"2020-09-30","close":21.770000457763672},{"date":"2020-10-30","close":20.239999771118164},{"date":"2020-11-30","close":26.90999984741211},{"date":"2020-12-31","close":30.09000015258789},{"date":"2021-01-29","close":41.41999816894531},{"date":"2021-02-26","close":53.029998779296875},{"date":"2021-03-31","close":43.459999084472656},{"date":"2021-04-30","close":37.65999984741211},{"date":"2021-05-28","close":32.11000061035156},{"date":"2021-06-30","close":30.68000030517578},{"date":"2021-07-30","close":29.010000228881836},{"date":"2021-08-31","close":28.84000015258789},{"date":"2021-09-30","close":25.3799991607666},{"date":"2021-10-29","close":23.440000534057617},{"date":"2021-11-30","close":23.270000457763672},{"date":"2021-12-31","close":23.540000915527344},{"date":"2022-01-31","close":27.90999984741211},{"date":"2022-02-28","close":28.049999237060547},{"date":"2022-03-31","close":24.920000076293945},{"date":"2022-04-29","close":18.149999618530273},{"date":"2022-05-31","close":18.450000762939453},{"date":"2022-06-30","close":13.420000076293945},{"date":"2022-07-29","close":15},{"date":"2022-08-31","close":13.239999771118164},{"date":"2022-09-30","close":11.5},{"date":"2022-10-31","close":13},{"date":"2022-11-30","close":11.399999618530273},{"date":"2022-12-30","close":9.479999542236328},{"date":"2023-01-31","close":14.819999694824219},{"date":"2023-02-28","close":15.619999885559082},{"date":"2023-03-31","close":15.100000381469727},{"date":"2023-04-28","close":13.609999656677246},{"date":"2023-05-31","close":11.279999732971191},{"date":"2023-06-30","close":12.539999961853027},{"date":"2023-07-31","close":13.069999694824219},{"date":"2023-08-31","close":13.140000343322754},{"date":"2023-09-29","close":10.859999656677246},{"date":"2023-10-31","close":9.9399995803833},{"date":"2023-11-30","close":10.449999809265137},{"date":"2023-12-29","close":11.380000114440918},{"date":"2024-01-31","close":10.020000457763672},{"date":"2024-02-29","close":8.789999961853027},{"date":"2024-03-28","close":8.729999542236328},{"date":"2024-04-30","close":7.360000133514404},{"date":"2024-05-31","close":8.239999771118164},{"date":"2024-06-28","close":7.440000057220459},{"date":"2024-07-31","close":8.649999618530273},{"date":"2024-08-30","close":7.840000152587891},{"date":"2024-09-30","close":8.25},{"date":"2024-10-31","close":8.130000114440918},{"date":"2024-11-29","close":10.479999542236328},{"date":"2024-12-31","close":10.569999694824219},{"date":"2025-01-31","close":10.4399995803833},{"date":"2025-02-28","close":11.460000038146973},{"date":"2025-03-31","close":10.729999542236328},{"date":"2025-04-30","close":8.670000076293945},{"date":"2025-05-30","close":9.970000267028809},{"date":"2025-06-30","close":11.460000038146973},{"date":"2025-07-31","close":13.170000076293945},{"date":"2025-08-29","close":11.640000343322754},{"date":"2025-09-30","close":19.530000686645508},{"date":"2025-10-31","close":22.450000762939453},{"date":"2025-11-28","close":24},{"date":"2025-12-31","close":28.81999969482422},{"date":"2026-01-30","close":27.540000915527344},{"date":"2026-02-27","close":28.170000076293945},{"date":"2026-03-31","close":27.459999084472656},{"date":"2026-04-30","close":27.049999237060547},{"date":"2026-05-29","close":27.010000228881836},{"date":"2026-06-30","close":26.65999984741211},{"date":"2026-07-31","close":26.299999237060547},{"date":"2026-08-31","close":28.530000686645508},{"date":"2026-09-04","close":28.25}],"WDAY":[{"date":"2014-01-31","close":89.54000091552734},{"date":"2014-02-28","close":109.91999816894531},{"date":"2014-03-31","close":91.43000030517578},{"date":"2014-04-30","close":73.06999969482422},{"date":"2014-05-30","close":78.37000274658203},{"date":"2014-06-30","close":89.86000061035156},{"date":"2014-07-31","close":83.83999633789062},{"date":"2014-08-29","close":91.06999969482422},{"date":"2014-09-30","close":82.5},{"date":"2014-10-31","close":95.4800033569336},{"date":"2014-11-28","close":87.05000305175781},{"date":"2014-12-31","close":81.61000061035156},{"date":"2015-01-30","close":79.45999908447266},{"date":"2015-02-27","close":85.5},{"date":"2015-03-31","close":84.41000366210938},{"date":"2015-04-30","close":91.20999908447266},{"date":"2015-05-29","close":78.91999816894531},{"date":"2015-06-30","close":76.38999938964844},{"date":"2015-07-31","close":84.33000183105469},{"date":"2015-08-31","close":70.26000213623047},{"date":"2015-09-30","close":68.86000061035156},{"date":"2015-10-30","close":78.97000122070312},{"date":"2015-11-30","close":83.70999908447266},{"date":"2015-12-31","close":79.68000030517578},{"date":"2016-01-29","close":63.0099983215332},{"date":"2016-02-29","close":60.45000076293945},{"date":"2016-03-31","close":76.83999633789062},{"date":"2016-04-29","close":74.9800033569336},{"date":"2016-05-31","close":75.83999633789062},{"date":"2016-06-30","close":74.66999816894531},{"date":"2016-07-29","close":83.33999633789062},{"date":"2016-08-31","close":84.79000091552734},{"date":"2016-09-30","close":91.69000244140625},{"date":"2016-10-31","close":86.68000030517578},{"date":"2016-11-30","close":84.31999969482422},{"date":"2016-12-30","close":66.08999633789062},{"date":"2017-01-31","close":83.08999633789062},{"date":"2017-02-28","close":82.93000030517578},{"date":"2017-03-31","close":83.27999877929688},{"date":"2017-04-28","close":87.4000015258789},{"date":"2017-05-31","close":99.9800033569336},{"date":"2017-06-30","close":97},{"date":"2017-07-31","close":102.11000061035156},{"date":"2017-08-31","close":109.69000244140625},{"date":"2017-09-29","close":105.38999938964844},{"date":"2017-10-31","close":110.98999786376953},{"date":"2017-11-30","close":103},{"date":"2017-12-29","close":101.73999786376953},{"date":"2018-01-31","close":119.88999938964844},{"date":"2018-02-28","close":126.66999816894531},{"date":"2018-03-29","close":127.11000061035156},{"date":"2018-04-30","close":124.83999633789062},{"date":"2018-05-31","close":130.9600067138672},{"date":"2018-06-29","close":121.12000274658203},{"date":"2018-07-31","close":124.0199966430664},{"date":"2018-08-31","close":154.5399932861328},{"date":"2018-09-28","close":145.97999572753906},{"date":"2018-10-31","close":133.02000427246094},{"date":"2018-11-30","close":164},{"date":"2018-12-31","close":159.67999267578125},{"date":"2019-01-31","close":181.52999877929688},{"date":"2019-02-28","close":197.92999267578125},{"date":"2019-03-29","close":192.85000610351562},{"date":"2019-04-30","close":205.6300048828125},{"date":"2019-05-31","close":204.1199951171875},{"date":"2019-06-28","close":205.5800018310547},{"date":"2019-07-31","close":199.97999572753906},{"date":"2019-08-30","close":177.27999877929688},{"date":"2019-09-30","close":169.9600067138672},{"date":"2019-10-31","close":162.16000366210938},{"date":"2019-11-29","close":179.1199951171875},{"date":"2019-12-31","close":164.4499969482422},{"date":"2020-01-31","close":184.6300048828125},{"date":"2020-02-28","close":173.25},{"date":"2020-03-31","close":130.22000122070312},{"date":"2020-04-30","close":153.89999389648438},{"date":"2020-05-29","close":183.42999267578125},{"date":"2020-06-30","close":187.36000061035156},{"date":"2020-07-31","close":180.9199981689453},{"date":"2020-08-31","close":239.7100067138672},{"date":"2020-09-30","close":215.1300048828125},{"date":"2020-10-30","close":210.1199951171875},{"date":"2020-11-30","close":224.7899932861328},{"date":"2020-12-31","close":239.61000061035156},{"date":"2021-01-29","close":227.52999877929688},{"date":"2021-02-26","close":245.17999267578125},{"date":"2021-03-31","close":248.42999267578125},{"date":"2021-04-30","close":247},{"date":"2021-05-28","close":228.72000122070312},{"date":"2021-06-30","close":238.74000549316406},{"date":"2021-07-30","close":234.39999389648438},{"date":"2021-08-31","close":273.1600036621094},{"date":"2021-09-30","close":249.88999938964844},{"date":"2021-10-29","close":289.9800109863281},{"date":"2021-11-30","close":274.2300109863281},{"date":"2021-12-31","close":273.17999267578125},{"date":"2022-01-31","close":253.00999450683594},{"date":"2022-02-28","close":229.0500030517578},{"date":"2022-03-31","close":239.4600067138672},{"date":"2022-04-29","close":206.6999969482422},{"date":"2022-05-31","close":156.3000030517578},{"date":"2022-06-30","close":139.5800018310547},{"date":"2022-07-29","close":155.10000610351562},{"date":"2022-08-31","close":164.55999755859375},{"date":"2022-09-30","close":152.22000122070312},{"date":"2022-10-31","close":155.82000732421875},{"date":"2022-11-30","close":167.89999389648438},{"date":"2022-12-30","close":167.3300018310547},{"date":"2023-01-31","close":181.42999267578125},{"date":"2023-02-28","close":185.47000122070312},{"date":"2023-03-31","close":206.5399932861328},{"date":"2023-04-28","close":186.13999938964844},{"date":"2023-05-31","close":211.99000549316406},{"date":"2023-06-30","close":225.88999938964844},{"date":"2023-07-31","close":237.1300048828125},{"date":"2023-08-31","close":244.5},{"date":"2023-09-29","close":214.85000610351562},{"date":"2023-10-31","close":211.7100067138672},{"date":"2023-11-30","close":270.7200012207031},{"date":"2023-12-29","close":276.05999755859375},{"date":"2024-01-31","close":291.07000732421875},{"date":"2024-02-29","close":294.6600036621094},{"date":"2024-03-28","close":272.75},{"date":"2024-04-30","close":244.72999572753906},{"date":"2024-05-31","close":211.4499969482422},{"date":"2024-06-28","close":223.55999755859375},{"date":"2024-07-31","close":227.1199951171875},{"date":"2024-08-30","close":263.19000244140625},{"date":"2024-09-30","close":244.41000366210938},{"date":"2024-10-31","close":233.85000610351562},{"date":"2024-11-29","close":249.99000549316406},{"date":"2024-12-31","close":258.0299987792969},{"date":"2025-01-31","close":262.05999755859375},{"date":"2025-02-28","close":263.3399963378906},{"date":"2025-03-31","close":233.52999877929688},{"date":"2025-04-30","close":245},{"date":"2025-05-30","close":247.7100067138672},{"date":"2025-06-30","close":240},{"date":"2025-07-31","close":229.3800048828125},{"date":"2025-08-29","close":230.82000732421875},{"date":"2025-09-30","close":240.72999572753906},{"date":"2025-10-31","close":239.9199981689453},{"date":"2025-11-28","close":215.6199951171875},{"date":"2025-12-31","close":214.77999877929688},{"date":"2026-01-30","close":175.6300048828125},{"date":"2026-02-27","close":133.75999450683594},{"date":"2026-03-31","close":129.9199981689453},{"date":"2026-04-30","close":122.4000015258789},{"date":"2026-05-29","close":146.19000244140625},{"date":"2026-06-30","close":122.41999816894531},{"date":"2026-07-31","close":160.33999633789062},{"date":"2026-08-31","close":197.4499969482422},{"date":"2026-09-04","close":195.7899932861328}],"WDC":[{"date":"2014-01-31","close":53.62461471557617},{"date":"2014-02-28","close":54.13492202758789},{"date":"2014-03-31","close":57.33210754394531},{"date":"2014-04-30","close":54.99687576293945},{"date":"2014-05-30","close":54.853240966796875},{"date":"2014-06-30","close":57.88732147216797},{"date":"2014-07-31","close":62.64753341674805},{"date":"2014-08-29","close":64.60428619384766},{"date":"2014-09-30","close":61.035709381103516},{"date":"2014-10-31","close":61.9488410949707},{"date":"2014-11-28","close":65.03465270996094},{"date":"2014-12-31","close":69.96127319335938},{"date":"2015-01-30","close":61.44837188720703},{"date":"2015-02-27","close":67.6102523803711},{"date":"2015-03-31","close":57.82854080200195},{"date":"2015-04-30","close":62.10482406616211},{"date":"2015-05-29","close":61.863380432128906},{"date":"2015-06-30","close":50.13458251953125},{"date":"2015-07-31","close":55.01890563964844},{"date":"2015-08-31","close":52.397743225097656},{"date":"2015-09-30","close":51.15538024902344},{"date":"2015-10-30","close":43.02873611450195},{"date":"2015-11-30","close":40.188926696777344},{"date":"2015-12-31","close":38.992515563964844},{"date":"2016-01-29","close":31.155059814453125},{"date":"2016-02-29","close":28.265520095825195},{"date":"2016-03-31","close":30.995283126831055},{"date":"2016-04-29","close":26.815773010253906},{"date":"2016-05-31","close":30.535999298095703},{"date":"2016-06-30","close":31.363922119140625},{"date":"2016-07-29","close":31.529827117919922},{"date":"2016-08-31","close":30.972370147705078},{"date":"2016-09-30","close":39.13584899902344},{"date":"2016-10-31","close":39.115760803222656},{"date":"2016-11-30","close":42.609683990478516},{"date":"2016-12-30","close":45.807518005371094},{"date":"2017-01-31","close":53.748836517333984},{"date":"2017-02-28","close":51.827552795410156},{"date":"2017-03-31","close":55.98388671875},{"date":"2017-04-28","close":60.420265197753906},{"date":"2017-05-31","close":61.091827392578125},{"date":"2017-06-30","close":60.4304084777832},{"date":"2017-07-31","close":58.05683517456055},{"date":"2017-08-31","close":60.205326080322266},{"date":"2017-09-29","close":59.26387405395508},{"date":"2017-10-31","close":61.23247528076172},{"date":"2017-11-30","close":54.092002868652344},{"date":"2017-12-29","close":54.890567779541016},{"date":"2018-01-31","close":61.4128303527832},{"date":"2018-02-28","close":60.07386779785156},{"date":"2018-03-29","close":64.03086853027344},{"date":"2018-04-30","close":54.67639923095703},{"date":"2018-05-31","close":57.951847076416016},{"date":"2018-06-29","close":54.068477630615234},{"date":"2018-07-31","close":48.99760437011719},{"date":"2018-08-31","close":44.17117691040039},{"date":"2018-09-28","close":41.23820495605469},{"date":"2018-10-31","close":30.340436935424805},{"date":"2018-11-30","close":31.974760055541992},{"date":"2018-12-31","close":26.400772094726562},{"date":"2019-01-31","close":32.12795639038086},{"date":"2019-02-28","close":35.919898986816406},{"date":"2019-03-29","close":34.70264434814453},{"date":"2019-04-30","close":36.91217803955078},{"date":"2019-05-31","close":26.875417709350586},{"date":"2019-06-28","close":34.7281379699707},{"date":"2019-07-31","close":39.358551025390625},{"date":"2019-08-30","close":41.82713317871094},{"date":"2019-09-30","close":43.55806350708008},{"date":"2019-10-31","close":38.05746078491211},{"date":"2019-11-29","close":37.084842681884766},{"date":"2019-12-31","close":46.76683807373047},{"date":"2020-01-31","close":48.64583206176758},{"date":"2020-02-28","close":41.2635498046875},{"date":"2020-03-31","close":30.910526275634766},{"date":"2020-04-30","close":34.67119598388672},{"date":"2020-05-29","close":33.38456726074219},{"date":"2020-06-30","close":33.21903610229492},{"date":"2020-07-31","close":32.429012298583984},{"date":"2020-08-31","close":28.907711029052734},{"date":"2020-09-30","close":27.500699996948242},{"date":"2020-10-30","close":28.388547897338867},{"date":"2020-11-30","close":33.7682991027832},{"date":"2020-12-31","close":41.67616653442383},{"date":"2021-01-29","close":42.45867156982422},{"date":"2021-02-26","close":51.562870025634766},{"date":"2021-03-31","close":50.22357177734375},{"date":"2021-04-30","close":53.14293670654297},{"date":"2021-05-28","close":56.60403823852539},{"date":"2021-06-30","close":53.54924011230469},{"date":"2021-07-30","close":48.854183197021484},{"date":"2021-08-31","close":47.55250549316406},{"date":"2021-09-30","close":42.4661979675293},{"date":"2021-10-29","close":39.34368133544922},{"date":"2021-11-30","close":43.51957321166992},{"date":"2021-12-31","close":49.06486129760742},{"date":"2022-01-31","close":38.92985534667969},{"date":"2022-02-28","close":38.327919006347656},{"date":"2022-03-31","close":37.3573112487793},{"date":"2022-04-29","close":39.93056869506836},{"date":"2022-05-31","close":45.6639518737793},{"date":"2022-06-30","close":33.730674743652344},{"date":"2022-07-29","close":36.9434814453125},{"date":"2022-08-31","close":31.79697608947754},{"date":"2022-09-30","close":24.491044998168945},{"date":"2022-10-31","close":25.860437393188477},{"date":"2022-11-30","close":27.651180267333984},{"date":"2022-12-30","close":23.73863410949707},{"date":"2023-01-31","close":33.06855773925781},{"date":"2023-02-28","close":28.952856063842773},{"date":"2023-03-31","close":28.343402862548828},{"date":"2023-04-28","close":25.91310691833496},{"date":"2023-05-31","close":29.140958786010742},{"date":"2023-06-30","close":28.53902816772461},{"date":"2023-07-31","close":32.022701263427734},{"date":"2023-08-31","close":33.858585357666016},{"date":"2023-09-29","close":34.33260726928711},{"date":"2023-10-31","close":30.20938491821289},{"date":"2023-11-30","close":36.34907531738281},{"date":"2023-12-29","close":39.40387725830078},{"date":"2024-01-31","close":43.07564926147461},{"date":"2024-02-29","close":44.746009826660156},{"date":"2024-03-28","close":51.344669342041016},{"date":"2024-04-30","close":53.293418884277344},{"date":"2024-05-31","close":56.64918518066406},{"date":"2024-06-28","close":57.010337829589844},{"date":"2024-07-31","close":50.44929504394531},{"date":"2024-08-30","close":49.35078048706055},{"date":"2024-09-30","close":51.382293701171875},{"date":"2024-10-31","close":49.140098571777344},{"date":"2024-11-29","close":54.91863250732422},{"date":"2024-12-31","close":44.86639404296875},{"date":"2025-01-31","close":49.004669189453125},{"date":"2025-02-28","close":48.70700454711914},{"date":"2025-03-31","close":40.24574279785156},{"date":"2025-04-30","close":43.66011047363281},{"date":"2025-05-30","close":51.315059661865234},{"date":"2025-06-30","close":63.817054748535156},{"date":"2025-07-31","close":78.47732543945312},{"date":"2025-08-29","close":80.12286376953125},{"date":"2025-09-30","close":119.87489318847656},{"date":"2025-10-31","close":149.97842407226562},{"date":"2025-11-28","close":163.07818603515625},{"date":"2025-12-31","close":172.14271545410156},{"date":"2026-01-30","close":250.04510498046875},{"date":"2026-02-27","close":279.4933166503906},{"date":"2026-03-31","close":270.41949462890625},{"date":"2026-04-30","close":434.40673828125},{"date":"2026-05-29","close":531.071533203125},{"date":"2026-06-30","close":638.719970703125},{"date":"2026-07-31","close":544.8400268554688},{"date":"2026-08-31","close":450.54998779296875},{"date":"2026-09-04","close":467.4599914550781}],"WEC":[{"date":"2014-01-31","close":28.311542510986328},{"date":"2014-02-28","close":29.433353424072266},{"date":"2014-03-31","close":31.167484283447266},{"date":"2014-04-30","close":32.459716796875},{"date":"2014-05-30","close":30.73657989501953},{"date":"2014-06-30","close":31.681900024414062},{"date":"2014-07-31","close":29.426652908325195},{"date":"2014-08-29","close":30.88688087463379},{"date":"2014-09-30","close":29.29926872253418},{"date":"2014-10-31","close":33.837242126464844},{"date":"2014-11-28","close":33.926151275634766},{"date":"2014-12-31","close":36.21994400024414},{"date":"2015-01-30","close":38.30083465576172},{"date":"2015-02-27","close":35.2880744934082},{"date":"2015-03-31","close":34.263633728027344},{"date":"2015-04-30","close":34.0005989074707},{"date":"2015-05-29","close":33.71696853637695},{"date":"2015-06-30","close":31.550018310546875},{"date":"2015-07-31","close":34.37736129760742},{"date":"2015-08-31","close":33.58588409423828},{"date":"2015-09-30","close":36.80704116821289},{"date":"2015-10-30","close":36.34185028076172},{"date":"2015-11-30","close":35.08970260620117},{"date":"2015-12-31","close":36.505523681640625},{"date":"2016-01-29","close":39.29448699951172},{"date":"2016-02-29","close":40.44013977050781},{"date":"2016-03-31","close":43.10983657836914},{"date":"2016-04-29","close":41.77498245239258},{"date":"2016-05-31","close":43.5189208984375},{"date":"2016-06-30","close":47.25285720825195},{"date":"2016-07-29","close":46.97061538696289},{"date":"2016-08-31","close":43.67681121826172},{"date":"2016-09-30","close":43.67681121826172},{"date":"2016-10-31","close":43.56010818481445},{"date":"2016-11-30","close":41.199607849121094},{"date":"2016-12-30","close":43.14152526855469},{"date":"2017-01-31","close":43.43575668334961},{"date":"2017-02-28","close":44.73457717895508},{"date":"2017-03-31","close":45.00178146362305},{"date":"2017-04-28","close":44.92013931274414},{"date":"2017-05-31","close":46.98365020751953},{"date":"2017-06-30","close":45.9505615234375},{"date":"2017-07-31","close":47.1408576965332},{"date":"2017-08-31","close":49.2222785949707},{"date":"2017-09-29","close":47.380794525146484},{"date":"2017-10-31","close":50.86000061035156},{"date":"2017-11-30","close":52.849525451660156},{"date":"2017-12-29","close":50.52229309082031},{"date":"2018-01-31","close":48.9023551940918},{"date":"2018-02-28","close":45.9861946105957},{"date":"2018-03-29","close":48.119728088378906},{"date":"2018-04-30","close":49.33231735229492},{"date":"2018-05-31","close":48.89991760253906},{"date":"2018-06-29","close":50.061431884765625},{"date":"2018-07-31","close":51.393306732177734},{"date":"2018-08-31","close":52.764801025390625},{"date":"2018-09-28","close":52.12456130981445},{"date":"2018-10-31","close":53.40503692626953},{"date":"2018-11-30","close":57.035770416259766},{"date":"2018-12-31","close":54.50191116333008},{"date":"2019-01-31","close":57.46859359741211},{"date":"2019-02-28","close":60.50176239013672},{"date":"2019-03-29","close":62.722572326660156},{"date":"2019-04-30","close":62.20702362060547},{"date":"2019-05-31","close":64.36797332763672},{"date":"2019-06-28","close":66.6214599609375},{"date":"2019-07-31","close":68.29156494140625},{"date":"2019-08-30","close":77.03539276123047},{"date":"2019-09-30","close":76.4964828491211},{"date":"2019-10-31","close":75.93341064453125},{"date":"2019-11-29","close":71.79411315917969},{"date":"2019-12-31","close":74.69342041015625},{"date":"2020-01-31","close":80.89693450927734},{"date":"2020-02-28","close":75.24715423583984},{"date":"2020-03-31","close":71.8242416381836},{"date":"2020-04-30","close":73.79650115966797},{"date":"2020-05-29","close":75.31901550292969},{"date":"2020-06-30","close":71.96894836425781},{"date":"2020-07-31","close":78.21747589111328},{"date":"2020-08-31","close":77.78221130371094},{"date":"2020-09-30","close":80.11369323730469},{"date":"2020-10-30","close":83.13139343261719},{"date":"2020-11-30","close":78.98021697998047},{"date":"2020-12-31","close":76.55133819580078},{"date":"2021-01-29","close":73.94778442382812},{"date":"2021-02-26","close":67.61074829101562},{"date":"2021-03-31","close":78.4683837890625},{"date":"2021-04-30","close":81.46994018554688},{"date":"2021-05-28","close":79.3025131225586},{"date":"2021-06-30","close":75.1140365600586},{"date":"2021-07-30","close":79.49674224853516},{"date":"2021-08-31","close":80.3488998413086},{"date":"2021-09-30","close":75.00819396972656},{"date":"2021-10-29","close":76.58998107910156},{"date":"2021-11-30","close":74.4906234741211},{"date":"2021-12-31","close":83.17961120605469},{"date":"2022-01-31","close":83.15392303466797},{"date":"2022-02-28","close":78.49652862548828},{"date":"2022-03-31","close":86.20970916748047},{"date":"2022-04-29","close":86.4170150756836},{"date":"2022-05-31","close":91.40697479248047},{"date":"2022-06-30","close":87.55305480957031},{"date":"2022-07-29","close":90.31082153320312},{"date":"2022-08-31","close":90.3533935546875},{"date":"2022-09-30","close":78.34307098388672},{"date":"2022-10-31","close":80.00750732421875},{"date":"2022-11-30","close":87.55474853515625},{"date":"2022-12-30","close":82.8034439086914},{"date":"2023-01-31","close":83.0065689086914},{"date":"2023-02-28","close":78.95976257324219},{"date":"2023-03-31","close":84.41905212402344},{"date":"2023-04-28","close":85.6480712890625},{"date":"2023-05-31","close":78.43402862548828},{"date":"2023-06-30","close":79.23316955566406},{"date":"2023-07-31","close":80.68782043457031},{"date":"2023-08-31","close":76.21641540527344},{"date":"2023-09-29","close":72.98182678222656},{"date":"2023-10-31","close":73.74291229248047},{"date":"2023-11-30","close":76.5064468383789},{"date":"2023-12-29","close":77.0096435546875},{"date":"2024-01-31","close":73.88973999023438},{"date":"2024-02-29","close":72.58622741699219},{"date":"2024-03-28","close":75.94318389892578},{"date":"2024-04-30","close":76.424072265625},{"date":"2024-05-31","close":75.6748275756836},{"date":"2024-06-28","close":73.27466583251953},{"date":"2024-07-31","close":80.37239837646484},{"date":"2024-08-30","close":87.70050811767578},{"date":"2024-09-30","close":90.6700668334961},{"date":"2024-10-31","close":90.05730438232422},{"date":"2024-11-29","close":96.08283996582031},{"date":"2024-12-31","close":89.41741943359375},{"date":"2025-01-31","close":94.38082885742188},{"date":"2025-02-28","close":102.32609558105469},{"date":"2025-03-31","close":104.52243041992188},{"date":"2025-04-30","close":105.04033660888672},{"date":"2025-05-30","close":103.94170379638672},{"date":"2025-06-30","close":100.80719757080078},{"date":"2025-07-31","close":105.52831268310547},{"date":"2025-08-29","close":103.88581085205078},{"date":"2025-09-30","close":111.76673889160156},{"date":"2025-10-31","close":108.97721099853516},{"date":"2025-11-28","close":110.18943786621094},{"date":"2025-12-31","close":103.69035339355469},{"date":"2026-01-30","close":108.81292724609375},{"date":"2026-02-27","close":115.96656799316406},{"date":"2026-03-31","close":114.78667449951172},{"date":"2026-04-30","close":116.93824768066406},{"date":"2026-05-29","close":111.05000305175781},{"date":"2026-06-30","close":116.7699966430664},{"date":"2026-07-31","close":108.47442626953125},{"date":"2026-08-31","close":106.16999816894531},{"date":"2026-09-04","close":105.94000244140625}],"WELL":[{"date":"2014-01-31","close":35.64628219604492},{"date":"2014-02-28","close":36.663124084472656},{"date":"2014-03-31","close":37.199886322021484},{"date":"2014-04-30","close":39.37822341918945},{"date":"2014-05-30","close":39.964908599853516},{"date":"2014-06-30","close":39.610958099365234},{"date":"2014-07-31","close":40.217742919921875},{"date":"2014-08-29","close":43.25077819824219},{"date":"2014-09-30","close":39.91640853881836},{"date":"2014-10-31","close":45.50996398925781},{"date":"2014-11-28","close":47.671485900878906},{"date":"2014-12-31","close":48.97230911254883},{"date":"2015-01-30","close":53.036617279052734},{"date":"2015-02-27","close":50.41376495361328},{"date":"2015-03-31","close":50.57720947265625},{"date":"2015-04-30","close":47.085975646972656},{"date":"2015-05-29","close":46.47174835205078},{"date":"2015-06-30","close":43.409339904785156},{"date":"2015-07-31","close":45.8830680847168},{"date":"2015-08-31","close":42.41215896606445},{"date":"2015-09-30","close":45.33784103393555},{"date":"2015-10-30","close":43.4297981262207},{"date":"2015-11-30","close":42.84957504272461},{"date":"2015-12-31","close":46.1316032409668},{"date":"2016-01-29","close":42.191829681396484},{"date":"2016-02-29","close":43.841651916503906},{"date":"2016-03-31","close":47.66353988647461},{"date":"2016-04-29","close":47.71852493286133},{"date":"2016-05-31","close":47.92699432373047},{"date":"2016-06-30","close":52.9763298034668},{"date":"2016-07-29","close":55.17413330078125},{"date":"2016-08-31","close":53.97707748413086},{"date":"2016-09-30","close":52.58457946777344},{"date":"2016-10-31","close":48.19608688354492},{"date":"2016-11-30","close":44.73528289794922},{"date":"2016-12-30","close":47.69245147705078},{"date":"2017-01-31","close":47.2435417175293},{"date":"2017-02-28","close":50.81725311279297},{"date":"2017-03-31","close":51.13496017456055},{"date":"2017-04-28","close":51.58262634277344},{"date":"2017-05-31","close":53.03738784790039},{"date":"2017-06-30","close":54.726322174072266},{"date":"2017-07-31","close":53.65884017944336},{"date":"2017-08-31","close":54.17971420288086},{"date":"2017-09-29","close":52.004249572753906},{"date":"2017-10-31","close":49.54758071899414},{"date":"2017-11-30","close":50.56303787231445},{"date":"2017-12-29","close":47.79729080200195},{"date":"2018-01-31","close":44.9491081237793},{"date":"2018-02-28","close":39.977027893066406},{"date":"2018-03-29","close":41.446659088134766},{"date":"2018-04-30","close":40.69280242919922},{"date":"2018-05-31","close":44.589073181152344},{"date":"2018-06-29","close":48.48724365234375},{"date":"2018-07-31","close":48.41764450073242},{"date":"2018-08-31","close":52.303958892822266},{"date":"2018-09-28","close":50.43009567260742},{"date":"2018-10-31","close":51.80217742919922},{"date":"2018-11-30","close":57.43345260620117},{"date":"2018-12-31","close":55.114830017089844},{"date":"2019-01-31","close":61.53071212768555},{"date":"2019-02-28","close":59.691219329833984},{"date":"2019-03-29","close":62.333988189697266},{"date":"2019-04-30","close":59.86794662475586},{"date":"2019-05-31","close":65.98225402832031},{"date":"2019-06-28","close":66.2341079711914},{"date":"2019-07-31","close":67.52578735351562},{"date":"2019-08-30","close":73.48530578613281},{"date":"2019-09-30","close":74.37968444824219},{"date":"2019-10-31","close":74.4124984741211},{"date":"2019-11-29","close":70.1250228881836},{"date":"2019-12-31","close":67.81156158447266},{"date":"2020-01-31","close":70.40694427490234},{"date":"2020-02-28","close":62.65970993041992},{"date":"2020-03-31","close":38.33949279785156},{"date":"2020-04-30","close":42.90372085571289},{"date":"2020-05-29","close":43.08121871948242},{"date":"2020-06-30","close":43.99946975708008},{"date":"2020-07-31","close":45.53839874267578},{"date":"2020-08-31","close":49.43669891357422},{"date":"2020-09-30","close":47.34818649291992},{"date":"2020-10-30","close":46.21368408203125},{"date":"2020-11-30","close":54.730953216552734},{"date":"2020-12-31","close":56.15615463256836},{"date":"2021-01-29","close":52.66267395019531},{"date":"2021-02-26","close":59.53929901123047},{"date":"2021-03-31","close":62.81001663208008},{"date":"2021-04-30","close":65.7913818359375},{"date":"2021-05-28","close":66.10319519042969},{"date":"2021-06-30","close":73.46761322021484},{"date":"2021-07-30","close":76.79179382324219},{"date":"2021-08-31","close":77.94322967529297},{"date":"2021-09-30","close":73.3751220703125},{"date":"2021-10-29","close":71.59414672851562},{"date":"2021-11-30","close":71.40875244140625},{"date":"2021-12-31","close":76.92447662353516},{"date":"2022-01-31","close":77.69580078125},{"date":"2022-02-28","close":75.24466705322266},{"date":"2022-03-31","close":86.85343170166016},{"date":"2022-04-29","close":82.03827667236328},{"date":"2022-05-31","close":81.0455093383789},{"date":"2022-06-30","close":74.91411590576172},{"date":"2022-07-29","close":78.5438232421875},{"date":"2022-08-31","close":70.26741790771484},{"date":"2022-09-30","close":58.96411895751953},{"date":"2022-10-31","close":55.95724868774414},{"date":"2022-11-30","close":65.70304107666016},{"date":"2022-12-30","close":60.6340446472168},{"date":"2023-01-31","close":69.4123306274414},{"date":"2023-02-28","close":69.12449645996094},{"date":"2023-03-31","close":66.85828399658203},{"date":"2023-04-28","close":73.88076782226562},{"date":"2023-05-31","close":70.1208724975586},{"date":"2023-06-30","close":76.02302551269531},{"date":"2023-07-31","close":77.20721435546875},{"date":"2023-08-31","close":78.46129608154297},{"date":"2023-09-29","close":77.55248260498047},{"date":"2023-10-31","close":79.15239715576172},{"date":"2023-11-30","close":84.95240783691406},{"date":"2023-12-29","close":85.97258758544922},{"date":"2024-01-31","close":82.48296356201172},{"date":"2024-02-29","close":88.44237518310547},{"date":"2024-03-28","close":89.6707534790039},{"date":"2024-04-30","close":91.43651580810547},{"date":"2024-05-31","close":100.1038818359375},{"date":"2024-06-28","close":100.66392517089844},{"date":"2024-07-31","close":107.42313385009766},{"date":"2024-08-30","close":117.19760131835938},{"date":"2024-09-30","close":124.33550262451172},{"date":"2024-10-31","close":130.98782348632812},{"date":"2024-11-29","close":134.857177734375},{"date":"2024-12-31","close":122.99935150146484},{"date":"2025-01-31","close":133.1980743408203},{"date":"2025-02-28","close":150.48785400390625},{"date":"2025-03-31","close":150.19378662109375},{"date":"2025-04-30","close":149.5859832763672},{"date":"2025-05-30","close":151.94345092773438},{"date":"2025-06-30","close":151.40176391601562},{"date":"2025-07-31","close":162.57003784179688},{"date":"2025-08-29","close":166.46449279785156},{"date":"2025-09-30","close":176.2181396484375},{"date":"2025-10-31","close":179.0868377685547},{"date":"2025-11-28","close":206.7779083251953},{"date":"2025-12-31","close":184.32449340820312},{"date":"2026-01-30","close":187.05545043945312},{"date":"2026-02-27","close":206.41531372070312},{"date":"2026-03-31","close":197.03733825683594},{"date":"2026-04-30","close":216.6005401611328},{"date":"2026-05-29","close":205.3300018310547},{"date":"2026-06-30","close":226.97000122070312},{"date":"2026-07-31","close":233.5583038330078},{"date":"2026-08-31","close":236.24000549316406},{"date":"2026-09-04","close":236.1699981689453}],"WFC":[{"date":"2014-01-31","close":32.045204162597656},{"date":"2014-02-28","close":33.02984619140625},{"date":"2014-03-31","close":35.39216995239258},{"date":"2014-04-30","close":35.32101058959961},{"date":"2014-05-30","close":36.391639709472656},{"date":"2014-06-30","close":37.667266845703125},{"date":"2014-07-31","close":36.47763442993164},{"date":"2014-08-29","close":37.12241744995117},{"date":"2014-09-30","close":37.4327392578125},{"date":"2014-10-31","close":38.31315994262695},{"date":"2014-11-28","close":39.5763053894043},{"date":"2014-12-31","close":39.82329177856445},{"date":"2015-01-30","close":37.716617584228516},{"date":"2015-02-27","close":40.063846588134766},{"date":"2015-03-31","close":39.77867889404297},{"date":"2015-04-30","close":40.29053497314453},{"date":"2015-05-29","close":41.19664001464844},{"date":"2015-06-30","close":41.40275573730469},{"date":"2015-07-31","close":42.60273742675781},{"date":"2015-08-31","close":39.51677322387695},{"date":"2015-09-30","close":38.049617767333984},{"date":"2015-10-30","close":40.11697006225586},{"date":"2015-11-30","close":41.10897445678711},{"date":"2015-12-31","close":40.55686950683594},{"date":"2016-01-29","close":37.475563049316406},{"date":"2016-02-29","close":35.27695846557617},{"date":"2016-03-31","close":36.359622955322266},{"date":"2016-04-29","close":37.57761764526367},{"date":"2016-05-31","close":38.4260368347168},{"date":"2016-06-30","close":35.85773468017578},{"date":"2016-07-29","close":36.34260177612305},{"date":"2016-08-31","close":38.79570770263672},{"date":"2016-09-30","close":33.81641387939453},{"date":"2016-10-31","close":35.137611389160156},{"date":"2016-11-30","close":40.75145721435547},{"date":"2016-12-30","close":42.43788146972656},{"date":"2017-01-31","close":43.37735366821289},{"date":"2017-02-28","close":44.8736572265625},{"date":"2017-03-31","close":43.15253448486328},{"date":"2017-04-28","close":41.74149703979492},{"date":"2017-05-31","close":39.92640686035156},{"date":"2017-06-30","close":43.26012420654297},{"date":"2017-07-31","close":42.112430572509766},{"date":"2017-08-31","close":40.16136932373047},{"date":"2017-09-29","close":43.36988830566406},{"date":"2017-10-31","close":44.14842224121094},{"date":"2017-11-30","close":44.71819305419922},{"date":"2017-12-29","close":48.04413986206055},{"date":"2018-01-31","close":52.09071350097656},{"date":"2018-02-28","close":46.530338287353516},{"date":"2018-03-29","close":41.75063705444336},{"date":"2018-04-30","close":41.39216995239258},{"date":"2018-05-31","close":43.33312225341797},{"date":"2018-06-29","close":44.496910095214844},{"date":"2018-07-31","close":45.98173522949219},{"date":"2018-08-31","close":47.280338287353516},{"date":"2018-09-28","close":42.49407958984375},{"date":"2018-10-31","close":43.035762786865234},{"date":"2018-11-30","close":44.239723205566406},{"date":"2018-12-31","close":37.556495666503906},{"date":"2019-01-31","close":40.22439956665039},{"date":"2019-02-28","close":41.03036117553711},{"date":"2019-03-29","close":39.73917007446289},{"date":"2019-04-30","close":39.81318283081055},{"date":"2019-05-31","close":36.84336853027344},{"date":"2019-06-28","close":39.29296112060547},{"date":"2019-07-31","close":40.198062896728516},{"date":"2019-08-30","close":39.105552673339844},{"date":"2019-09-30","close":42.35525131225586},{"date":"2019-10-31","close":43.354515075683594},{"date":"2019-11-29","close":46.16856384277344},{"date":"2019-12-31","close":45.609039306640625},{"date":"2020-01-31","close":39.79345703125},{"date":"2020-02-28","close":35.000144958496094},{"date":"2020-03-31","close":24.590068817138672},{"date":"2020-04-30","close":24.889949798583984},{"date":"2020-05-29","close":23.140226364135742},{"date":"2020-06-30","close":22.37967300415039},{"date":"2020-07-31","close":21.20823097229004},{"date":"2020-08-31","close":21.19895362854004},{"date":"2020-09-30","close":20.637155532836914},{"date":"2020-10-30","close":18.828882217407227},{"date":"2020-11-30","close":24.11815071105957},{"date":"2020-12-31","close":26.613739013671875},{"date":"2021-01-29","close":26.349185943603516},{"date":"2021-02-26","close":31.996862411499023},{"date":"2021-03-31","close":34.56227493286133},{"date":"2021-04-30","close":39.85232162475586},{"date":"2021-05-28","close":41.41980743408203},{"date":"2021-06-30","close":40.152034759521484},{"date":"2021-07-30","close":40.728294372558594},{"date":"2021-08-31","close":40.691864013671875},{"date":"2021-09-30","close":41.324058532714844},{"date":"2021-10-29","close":45.55351638793945},{"date":"2021-11-30","close":42.70819091796875},{"date":"2021-12-31","close":42.886959075927734},{"date":"2022-01-31","close":48.08916473388672},{"date":"2022-02-28","close":47.91900634765625},{"date":"2022-03-31","close":43.510494232177734},{"date":"2022-04-29","close":39.173805236816406},{"date":"2022-05-31","close":41.31989669799805},{"date":"2022-06-30","close":35.361602783203125},{"date":"2022-07-29","close":39.604637145996094},{"date":"2022-08-31","close":39.73176956176758},{"date":"2022-09-30","close":36.55940628051758},{"date":"2022-10-31","close":41.80425262451172},{"date":"2022-11-30","close":43.866580963134766},{"date":"2022-12-30","close":37.77375030517578},{"date":"2023-01-31","close":42.8785514831543},{"date":"2023-02-28","close":43.06000900268555},{"date":"2023-03-31","close":34.41486740112305},{"date":"2023-04-28","close":36.596866607666016},{"date":"2023-05-31","close":36.93882369995117},{"date":"2023-06-30","close":39.60182571411133},{"date":"2023-07-31","close":42.830841064453125},{"date":"2023-08-31","close":38.61172866821289},{"date":"2023-09-29","close":38.209625244140625},{"date":"2023-10-31","close":37.19032287597656},{"date":"2023-11-30","close":42.06940841674805},{"date":"2023-12-29","close":46.43767547607422},{"date":"2024-01-31","close":47.34341049194336},{"date":"2024-02-29","close":52.81597900390625},{"date":"2024-03-28","close":55.06771469116211},{"date":"2024-04-30","close":56.35984802246094},{"date":"2024-05-31","close":57.2571907043457},{"date":"2024-06-28","close":56.75074768066406},{"date":"2024-07-31","close":56.70296859741211},{"date":"2024-08-30","close":56.298465728759766},{"date":"2024-09-30","close":54.391998291015625},{"date":"2024-10-31","close":62.508907318115234},{"date":"2024-11-29","close":73.76368713378906},{"date":"2024-12-31","close":68.02100372314453},{"date":"2025-01-31","close":76.31060028076172},{"date":"2025-02-28","close":76.22022247314453},{"date":"2025-03-31","close":69.86528778076172},{"date":"2025-04-30","close":69.106201171875},{"date":"2025-05-30","close":73.17438507080078},{"date":"2025-06-30","close":78.39973449707031},{"date":"2025-07-31","close":78.8987808227539},{"date":"2025-08-29","close":80.8879165649414},{"date":"2025-09-30","close":82.50212097167969},{"date":"2025-10-31","close":85.60260772705078},{"date":"2025-11-28","close":84.9444808959961},{"date":"2025-12-31","close":92.21694946289062},{"date":"2026-01-30","close":89.5355453491211},{"date":"2026-02-27","close":80.98697662353516},{"date":"2026-03-31","close":79.15744018554688},{"date":"2026-04-30","close":81.7625503540039},{"date":"2026-05-29","close":77.54000091552734},{"date":"2026-06-30","close":82.63999938964844},{"date":"2026-07-31","close":85.95650482177734},{"date":"2026-08-31","close":86.38999938964844},{"date":"2026-09-04","close":89.97000122070312}],"WM":[{"date":"2014-01-31","close":32.30847930908203},{"date":"2014-02-28","close":32.091949462890625},{"date":"2014-03-31","close":32.830535888671875},{"date":"2014-04-30","close":34.687843322753906},{"date":"2014-05-30","close":34.867340087890625},{"date":"2014-06-30","close":35.20186996459961},{"date":"2014-07-31","close":35.32780075073242},{"date":"2014-08-29","close":36.96472930908203},{"date":"2014-09-30","close":37.7046012878418},{"date":"2014-10-31","close":38.783470153808594},{"date":"2014-11-28","close":38.65654754638672},{"date":"2014-12-31","close":41.02634811401367},{"date":"2015-01-30","close":41.11427688598633},{"date":"2015-02-27","close":43.55250930786133},{"date":"2015-03-31","close":43.65787124633789},{"date":"2015-04-30","close":39.87413787841797},{"date":"2015-05-29","close":39.970741271972656},{"date":"2015-06-30","close":37.606224060058594},{"date":"2015-07-31","close":41.48447799682617},{"date":"2015-08-31","close":40.6163444519043},{"date":"2015-09-30","close":40.726280212402344},{"date":"2015-10-30","close":43.955928802490234},{"date":"2015-11-30","close":43.964111328125},{"date":"2015-12-31","close":43.95086669921875},{"date":"2016-01-29","close":43.60499954223633},{"date":"2016-02-29","close":45.99319076538086},{"date":"2016-03-31","close":48.93877410888672},{"date":"2016-04-29","close":48.764583587646484},{"date":"2016-05-31","close":50.556243896484375},{"date":"2016-06-30","close":55.34130096435547},{"date":"2016-07-29","close":55.21602249145508},{"date":"2016-08-31","close":53.395538330078125},{"date":"2016-09-30","close":53.58504104614258},{"date":"2016-10-31","close":55.181846618652344},{"date":"2016-11-30","close":58.768157958984375},{"date":"2016-12-30","close":59.94319534301758},{"date":"2017-01-31","close":58.75126266479492},{"date":"2017-02-28","close":61.98046875},{"date":"2017-03-31","close":62.00479507446289},{"date":"2017-04-28","close":61.8857536315918},{"date":"2017-05-31","close":61.996307373046875},{"date":"2017-06-30","close":62.73362731933594},{"date":"2017-07-31","close":64.27310180664062},{"date":"2017-08-31","close":65.94942474365234},{"date":"2017-09-29","close":67.31732940673828},{"date":"2017-10-31","close":70.67157745361328},{"date":"2017-11-30","close":71.10616302490234},{"date":"2017-12-29","close":74.60742950439453},{"date":"2018-01-31","close":76.4488296508789},{"date":"2018-02-28","close":74.62471771240234},{"date":"2018-03-29","close":73.12141418457031},{"date":"2018-04-30","close":70.66143035888672},{"date":"2018-05-31","close":71.89576721191406},{"date":"2018-06-29","close":71.09950256347656},{"date":"2018-07-31","close":78.66925048828125},{"date":"2018-08-31","close":79.45591735839844},{"date":"2018-09-28","close":79.38719177246094},{"date":"2018-10-31","close":78.60527038574219},{"date":"2018-11-30","close":82.78025817871094},{"date":"2018-12-31","close":78.57723999023438},{"date":"2019-01-31","close":84.47561645507812},{"date":"2019-02-28","close":89.4026870727539},{"date":"2019-03-29","close":92.2254638671875},{"date":"2019-04-30","close":95.26974487304688},{"date":"2019-05-31","close":97.0537338256836},{"date":"2019-06-28","close":102.86196899414062},{"date":"2019-07-31","close":104.31523895263672},{"date":"2019-08-30","close":106.41043853759766},{"date":"2019-09-30","close":102.96990203857422},{"date":"2019-10-31","close":100.47175598144531},{"date":"2019-11-29","close":101.09854888916016},{"date":"2019-12-31","close":102.50462341308594},{"date":"2020-01-31","close":109.46659851074219},{"date":"2020-02-28","close":99.67127990722656},{"date":"2020-03-31","close":83.63469696044922},{"date":"2020-04-30","close":90.37535095214844},{"date":"2020-05-29","close":96.45638275146484},{"date":"2020-06-30","close":96.17301177978516},{"date":"2020-07-31","close":99.52374267578125},{"date":"2020-08-31","close":103.51921081542969},{"date":"2020-09-30","close":103.25851440429688},{"date":"2020-10-30","close":98.4592056274414},{"date":"2020-11-30","close":108.6965560913086},{"date":"2020-12-31","close":108.10466003417969},{"date":"2021-01-29","close":102.04534149169922},{"date":"2021-02-26","close":101.65118408203125},{"date":"2021-03-31","close":118.8321533203125},{"date":"2021-04-30","close":127.0754165649414},{"date":"2021-05-28","close":129.57142639160156},{"date":"2021-06-30","close":129.57443237304688},{"date":"2021-07-30","close":137.11160278320312},{"date":"2021-08-31","close":143.44651794433594},{"date":"2021-09-30","close":138.64039611816406},{"date":"2021-10-29","close":148.730224609375},{"date":"2021-11-30","close":149.13868713378906},{"date":"2021-12-31","close":155.478515625},{"date":"2022-01-31","close":140.14491271972656},{"date":"2022-02-28","close":134.51824951171875},{"date":"2022-03-31","close":148.27447509765625},{"date":"2022-04-29","close":153.8312530517578},{"date":"2022-05-31","close":148.2838134765625},{"date":"2022-06-30","close":143.69979858398438},{"date":"2022-07-29","close":154.57730102539062},{"date":"2022-08-31","close":158.776123046875},{"date":"2022-09-30","close":151.05638122558594},{"date":"2022-10-31","close":149.32147216796875},{"date":"2022-11-30","close":158.13726806640625},{"date":"2022-12-30","close":148.4921112060547},{"date":"2023-01-31","close":146.45703125},{"date":"2023-02-28","close":141.7527618408203},{"date":"2023-03-31","close":155.17039489746094},{"date":"2023-04-28","close":157.90919494628906},{"date":"2023-05-31","close":153.981689453125},{"date":"2023-06-30","close":165.63394165039062},{"date":"2023-07-31","close":156.43630981445312},{"date":"2023-08-31","close":149.7410125732422},{"date":"2023-09-29","close":146.2522735595703},{"date":"2023-10-31","close":157.65965270996094},{"date":"2023-11-30","close":164.7286376953125},{"date":"2023-12-29","close":172.54165649414062},{"date":"2024-01-31","close":178.83253479003906},{"date":"2024-02-29","close":198.1194305419922},{"date":"2024-03-28","close":206.07730102539062},{"date":"2024-04-30","close":201.11753845214844},{"date":"2024-05-31","close":203.7375946044922},{"date":"2024-06-28","close":207.0277862548828},{"date":"2024-07-31","close":196.66378784179688},{"date":"2024-08-30","close":205.76622009277344},{"date":"2024-09-30","close":202.1871337890625},{"date":"2024-10-31","close":210.2220458984375},{"date":"2024-11-29","close":222.2694854736328},{"date":"2024-12-31","close":197.18869018554688},{"date":"2025-01-31","close":215.237548828125},{"date":"2025-02-28","close":227.47206115722656},{"date":"2025-03-31","close":227.07032775878906},{"date":"2025-04-30","close":228.88485717773438},{"date":"2025-05-30","close":236.3489227294922},{"date":"2025-06-30","close":225.2104949951172},{"date":"2025-07-31","close":225.5451202392578},{"date":"2025-08-29","close":222.81881713867188},{"date":"2025-09-30","close":218.1627960205078},{"date":"2025-10-31","close":197.35714721679688},{"date":"2025-11-28","close":215.23854064941406},{"date":"2025-12-31","close":217.8955841064453},{"date":"2026-01-30","close":220.40469360351562},{"date":"2026-02-27","close":238.85108947753906},{"date":"2026-03-31","close":228.79847717285156},{"date":"2026-04-30","close":231.54656982421875},{"date":"2026-05-29","close":210.54757690429688},{"date":"2026-06-30","close":222.8800048828125},{"date":"2026-07-31","close":226.5500030517578},{"date":"2026-08-31","close":218.9199981689453},{"date":"2026-09-04","close":218.99000549316406}],"WMB":[{"date":"2014-01-31","close":20.56142234802246},{"date":"2014-02-28","close":20.972759246826172},{"date":"2014-03-31","close":20.808713912963867},{"date":"2014-04-30","close":21.62403678894043},{"date":"2014-05-30","close":24.080257415771484},{"date":"2014-06-30","close":30.117746353149414},{"date":"2014-07-31","close":29.30027198791504},{"date":"2014-08-29","close":30.7541561126709},{"date":"2014-09-30","close":28.919841766357422},{"date":"2014-10-31","close":29.003433227539062},{"date":"2014-11-28","close":27.03887939453125},{"date":"2014-12-31","close":23.767559051513672},{"date":"2015-01-30","close":23.196386337280273},{"date":"2015-02-27","close":25.935943603515625},{"date":"2015-03-31","close":27.085100173950195},{"date":"2015-04-30","close":27.406320571899414},{"date":"2015-05-29","close":27.358150482177734},{"date":"2015-06-30","close":31.10671043395996},{"date":"2015-07-31","close":28.445383071899414},{"date":"2015-08-31","close":26.12552833557129},{"date":"2015-09-30","close":20.25309181213379},{"date":"2015-10-30","close":21.676578521728516},{"date":"2015-11-30","close":20.093708038330078},{"date":"2015-12-31","close":14.464801788330078},{"date":"2016-01-29","close":10.862669944763184},{"date":"2016-02-29","close":8.999693870544434},{"date":"2016-03-31","close":9.378935813903809},{"date":"2016-04-29","close":11.3165864944458},{"date":"2016-05-31","close":12.933248519897461},{"date":"2016-06-30","close":13.006287574768066},{"date":"2016-07-29","close":14.413347244262695},{"date":"2016-08-31","close":16.800535202026367},{"date":"2016-09-30","close":18.605791091918945},{"date":"2016-10-31","close":17.679441452026367},{"date":"2016-11-30","close":18.58763313293457},{"date":"2016-12-30","close":18.97493553161621},{"date":"2017-01-31","close":17.573444366455078},{"date":"2017-02-28","close":17.268768310546875},{"date":"2017-03-31","close":18.216201782226562},{"date":"2017-04-28","close":18.856447219848633},{"date":"2017-05-31","close":17.606740951538086},{"date":"2017-06-30","close":18.834157943725586},{"date":"2017-07-31","close":19.767154693603516},{"date":"2017-08-31","close":18.49205207824707},{"date":"2017-09-29","close":18.85405921936035},{"date":"2017-10-31","close":17.9053897857666},{"date":"2017-11-30","close":18.25093650817871},{"date":"2017-12-29","close":19.358043670654297},{"date":"2018-01-31","close":19.92945671081543},{"date":"2018-02-28","close":17.62477684020996},{"date":"2018-03-29","close":15.981451034545898},{"date":"2018-04-30","close":16.540735244750977},{"date":"2018-05-31","close":17.26716423034668},{"date":"2018-06-29","close":17.657108306884766},{"date":"2018-07-31","close":19.376569747924805},{"date":"2018-08-31","close":19.27235984802246},{"date":"2018-09-28","close":17.915910720825195},{"date":"2018-10-31","close":16.031408309936523},{"date":"2018-11-30","close":16.68373680114746},{"date":"2018-12-31","close":14.736207008361816},{"date":"2019-01-31","close":17.9975528717041},{"date":"2019-02-28","close":17.837160110473633},{"date":"2019-03-29","close":19.464262008666992},{"date":"2019-04-30","close":19.1999454498291},{"date":"2019-05-31","close":17.878379821777344},{"date":"2019-06-28","close":19.26629066467285},{"date":"2019-07-31","close":16.930147171020508},{"date":"2019-08-30","close":16.215559005737305},{"date":"2019-09-30","close":16.787199020385742},{"date":"2019-10-31","close":15.566189765930176},{"date":"2019-11-29","close":15.852254867553711},{"date":"2019-12-31","close":16.8256893157959},{"date":"2020-01-31","close":14.676370620727539},{"date":"2020-02-28","close":13.513038635253906},{"date":"2020-03-31","close":10.294281959533691},{"date":"2020-04-30","close":14.091891288757324},{"date":"2020-05-29","close":14.863053321838379},{"date":"2020-06-30","close":14.117650985717773},{"date":"2020-07-31","close":14.199296951293945},{"date":"2020-08-31","close":15.409175872802734},{"date":"2020-09-30","close":14.868206024169922},{"date":"2020-10-30","close":14.520147323608398},{"date":"2020-11-30","close":15.87454891204834},{"date":"2020-12-31","close":15.446701049804688},{"date":"2021-01-29","close":16.355783462524414},{"date":"2021-02-26","close":17.596139907836914},{"date":"2021-03-31","close":18.56290626525879},{"date":"2021-04-30","close":19.087902069091797},{"date":"2021-05-28","close":20.63938331604004},{"date":"2021-06-30","close":21.111637115478516},{"date":"2021-07-30","close":19.918886184692383},{"date":"2021-08-31","close":19.632631301879883},{"date":"2021-09-30","close":20.97403907775879},{"date":"2021-10-29","close":22.712440490722656},{"date":"2021-11-30","close":21.661314010620117},{"date":"2021-12-31","close":21.371917724609375},{"date":"2022-01-31","close":24.572776794433594},{"date":"2022-02-28","close":25.672563552856445},{"date":"2022-03-31","close":27.784055709838867},{"date":"2022-04-29","close":28.515869140625},{"date":"2022-05-31","close":30.81941795349121},{"date":"2022-06-30","close":26.252117156982422},{"date":"2022-07-29","close":28.67461395263672},{"date":"2022-08-31","close":28.624141693115234},{"date":"2022-09-30","close":24.393388748168945},{"date":"2022-10-31","close":27.886674880981445},{"date":"2022-11-30","close":29.56515121459961},{"date":"2022-12-30","close":28.38858413696289},{"date":"2023-01-31","close":27.81908416748047},{"date":"2023-02-28","close":25.9725341796875},{"date":"2023-03-31","close":26.15749740600586},{"date":"2023-04-28","close":26.50790023803711},{"date":"2023-05-31","close":25.106292724609375},{"date":"2023-06-30","close":28.99378776550293},{"date":"2023-07-31","close":30.610973358154297},{"date":"2023-08-31","close":30.682052612304688},{"date":"2023-09-29","close":30.33312225341797},{"date":"2023-10-31","close":30.972383499145508},{"date":"2023-11-30","close":33.12424087524414},{"date":"2023-12-29","close":31.756488800048828},{"date":"2024-01-31","close":31.601490020751953},{"date":"2024-02-29","close":32.76853561401367},{"date":"2024-03-28","close":35.999263763427734},{"date":"2024-04-30","close":35.43576431274414},{"date":"2024-05-31","close":38.345638275146484},{"date":"2024-06-28","close":39.71561813354492},{"date":"2024-07-31","close":40.12678909301758},{"date":"2024-08-30","close":42.771385192871094},{"date":"2024-09-30","close":43.113426208496094},{"date":"2024-10-31","close":49.46002197265625},{"date":"2024-11-29","close":55.26829147338867},{"date":"2024-12-31","close":51.5565071105957},{"date":"2025-01-31","close":52.80446243286133},{"date":"2025-02-28","close":55.42420196533203},{"date":"2025-03-31","close":57.440582275390625},{"date":"2025-04-30","close":56.29676818847656},{"date":"2025-05-30","close":58.16147232055664},{"date":"2025-06-30","close":60.87885665893555},{"date":"2025-07-31","close":58.10678482055664},{"date":"2025-08-29","close":56.100425720214844},{"date":"2025-09-30","close":61.924110412597656},{"date":"2025-10-31","close":56.56745529174805},{"date":"2025-11-28","close":59.55857849121094},{"date":"2025-12-31","close":59.24327850341797},{"date":"2026-01-30","close":66.2901840209961},{"date":"2026-02-27","close":73.64261627197266},{"date":"2026-03-31","close":72.24649810791016},{"date":"2026-04-30","close":75.75061798095703},{"date":"2026-05-29","close":70.86668395996094},{"date":"2026-06-30","close":74.33999633789062},{"date":"2026-07-31","close":71.54000091552734},{"date":"2026-08-31","close":75.05000305175781},{"date":"2026-09-04","close":74.1500015258789}],"WMT":[{"date":"2014-01-31","close":19.61534881591797},{"date":"2014-02-28","close":19.620603561401367},{"date":"2014-03-31","close":20.20452117919922},{"date":"2014-04-30","close":21.07159996032715},{"date":"2014-05-30","close":20.4200439453125},{"date":"2014-06-30","close":19.96785545349121},{"date":"2014-07-31","close":19.571535110473633},{"date":"2014-08-29","close":20.21453857421875},{"date":"2014-09-30","close":20.474252700805664},{"date":"2014-10-31","close":20.420698165893555},{"date":"2014-11-28","close":23.438154220581055},{"date":"2014-12-31","close":23.122159957885742},{"date":"2015-01-30","close":22.879850387573242},{"date":"2015-02-27","close":22.59714698791504},{"date":"2015-03-31","close":22.277833938598633},{"date":"2015-04-30","close":21.140239715576172},{"date":"2015-05-29","close":20.243366241455078},{"date":"2015-06-30","close":19.33300018310547},{"date":"2015-07-31","close":19.61919593811035},{"date":"2015-08-31","close":17.763578414916992},{"date":"2015-09-30","close":17.79376220703125},{"date":"2015-10-30","close":15.708131790161133},{"date":"2015-11-30","close":16.14720916748047},{"date":"2015-12-31","close":16.96320152282715},{"date":"2016-01-29","close":18.36342430114746},{"date":"2016-02-29","close":18.35788917541504},{"date":"2016-03-31","close":19.093156814575195},{"date":"2016-04-29","close":18.64154815673828},{"date":"2016-05-31","close":19.876012802124023},{"date":"2016-06-30","close":20.505043029785156},{"date":"2016-07-29","close":20.490999221801758},{"date":"2016-08-31","close":20.198684692382812},{"date":"2016-09-30","close":20.390947341918945},{"date":"2016-10-31","close":19.797197341918945},{"date":"2016-11-30","close":19.913118362426758},{"date":"2016-12-30","close":19.68260955810547},{"date":"2017-01-31","close":19.004880905151367},{"date":"2017-02-28","close":20.19802474975586},{"date":"2017-03-31","close":20.676414489746094},{"date":"2017-04-28","close":21.5656681060791},{"date":"2017-05-31","close":22.697589874267578},{"date":"2017-06-30","close":21.854372024536133},{"date":"2017-07-31","close":23.098987579345703},{"date":"2017-08-31","close":22.686342239379883},{"date":"2017-09-29","close":22.706689834594727},{"date":"2017-10-31","close":25.371400833129883},{"date":"2017-11-30","close":28.254047393798828},{"date":"2017-12-29","close":28.846981048583984},{"date":"2018-01-31","close":31.140117645263672},{"date":"2018-02-28","close":26.29383659362793},{"date":"2018-03-29","close":26.14497947692871},{"date":"2018-04-30","close":25.99510955810547},{"date":"2018-05-31","close":24.408252716064453},{"date":"2018-06-29","close":25.327919006347656},{"date":"2018-07-31","close":26.38657569885254},{"date":"2018-08-31","close":28.511804580688477},{"date":"2018-09-28","close":27.93181610107422},{"date":"2018-10-31","close":29.826454162597656},{"date":"2018-11-30","close":29.04421043395996},{"date":"2018-12-31","close":27.856958389282227},{"date":"2019-01-31","close":28.658430099487305},{"date":"2019-02-28","close":29.60344123840332},{"date":"2019-03-29","close":29.323753356933594},{"date":"2019-04-30","close":30.9202823638916},{"date":"2019-05-31","close":30.661367416381836},{"date":"2019-06-28","close":33.3968391418457},{"date":"2019-07-31","close":33.36357879638672},{"date":"2019-08-30","close":34.70635986328125},{"date":"2019-09-30","close":36.0489387512207},{"date":"2019-10-31","close":35.61760711669922},{"date":"2019-11-29","close":36.1734619140625},{"date":"2019-12-31","close":36.25944519042969},{"date":"2020-01-31","close":34.93219757080078},{"date":"2020-02-28","close":32.85439682006836},{"date":"2020-03-31","close":34.820152282714844},{"date":"2020-04-30","close":37.25039291381836},{"date":"2020-05-29","close":38.186859130859375},{"date":"2020-06-30","close":36.86943054199219},{"date":"2020-07-31","close":39.8305549621582},{"date":"2020-08-31","close":42.915069580078125},{"date":"2020-09-30","close":43.24268341064453},{"date":"2020-10-30","close":42.88416290283203},{"date":"2020-11-30","close":47.22357177734375},{"date":"2020-12-31","close":44.71601867675781},{"date":"2021-01-29","close":43.580665588378906},{"date":"2021-02-26","close":40.30180740356445},{"date":"2021-03-31","close":42.311038970947266},{"date":"2021-04-30","close":43.58195877075195},{"date":"2021-05-28","close":44.41608428955078},{"date":"2021-06-30","close":44.100242614746094},{"date":"2021-07-30","close":44.57870864868164},{"date":"2021-08-31","close":46.48474884033203},{"date":"2021-09-30","close":43.747764587402344},{"date":"2021-10-29","close":46.89906692504883},{"date":"2021-11-30","close":44.14010238647461},{"date":"2021-12-31","close":45.597293853759766},{"date":"2022-01-31","close":44.059417724609375},{"date":"2022-02-28","close":42.59403610229492},{"date":"2022-03-31","close":47.11183547973633},{"date":"2022-04-29","close":48.39939880371094},{"date":"2022-05-31","close":40.840877532958984},{"date":"2022-06-30","close":38.60245895385742},{"date":"2022-07-29","close":41.92674255371094},{"date":"2022-08-31","close":42.268798828125},{"date":"2022-09-30","close":41.35995864868164},{"date":"2022-10-31","close":45.387535095214844},{"date":"2022-11-30","close":48.605125427246094},{"date":"2022-12-30","close":45.38578414916992},{"date":"2023-01-31","close":46.05158233642578},{"date":"2023-02-28","close":45.494625091552734},{"date":"2023-03-31","close":47.390953063964844},{"date":"2023-04-28","close":48.52228546142578},{"date":"2023-05-31","close":47.38385772705078},{"date":"2023-06-30","close":50.71010971069336},{"date":"2023-07-31","close":51.57474899291992},{"date":"2023-08-31","close":52.648468017578125},{"date":"2023-09-29","close":51.780757904052734},{"date":"2023-10-31","close":52.9074821472168},{"date":"2023-11-30","close":50.40796661376953},{"date":"2023-12-29","close":51.23212814331055},{"date":"2024-01-31","close":53.701927185058594},{"date":"2024-02-29","close":57.140159606933594},{"date":"2024-03-28","close":58.86082458496094},{"date":"2024-04-30","close":58.05866241455078},{"date":"2024-05-31","close":64.55186462402344},{"date":"2024-06-28","close":66.46603393554688},{"date":"2024-07-31","close":67.37895965576172},{"date":"2024-08-30","close":76.02722930908203},{"date":"2024-09-30","close":79.4924087524414},{"date":"2024-10-31","close":80.67372131347656},{"date":"2024-11-29","close":91.05941009521484},{"date":"2024-12-31","close":89.13996124267578},{"date":"2025-01-31","close":96.84536743164062},{"date":"2025-02-28","close":97.28933715820312},{"date":"2025-03-31","close":86.85209655761719},{"date":"2025-04-30","close":96.2110366821289},{"date":"2025-05-30","close":97.9014663696289},{"date":"2025-06-30","close":96.96925354003906},{"date":"2025-07-31","close":97.1676025390625},{"date":"2025-08-29","close":96.40052795410156},{"date":"2025-09-30","close":102.44419860839844},{"date":"2025-10-31","close":100.57542419433594},{"date":"2025-11-28","close":109.84968566894531},{"date":"2025-12-31","close":110.97004699707031},{"date":"2026-01-30","close":118.66951751708984},{"date":"2026-02-27","close":127.4447250366211},{"date":"2026-03-31","close":124.04327392578125},{"date":"2026-04-30","close":131.67869567871094},{"date":"2026-05-29","close":115.75},{"date":"2026-06-30","close":113.26000213623047},{"date":"2026-07-31","close":110.93441772460938},{"date":"2026-08-31","close":104.87000274658203},{"date":"2026-09-04","close":107.13999938964844}],"WRB":[{"date":"2014-01-31","close":8.711148262023926},{"date":"2014-02-28","close":9.268518447875977},{"date":"2014-03-31","close":9.376982688903809},{"date":"2014-04-30","close":9.967267990112305},{"date":"2014-05-30","close":10.041614532470703},{"date":"2014-06-30","close":10.459028244018555},{"date":"2014-07-31","close":10.07508659362793},{"date":"2014-08-29","close":10.919757843017578},{"date":"2014-09-30","close":10.820192337036133},{"date":"2014-10-31","close":11.666790008544922},{"date":"2014-11-28","close":11.850208282470703},{"date":"2014-12-31","close":11.859624862670898},{"date":"2015-01-30","close":11.334434509277344},{"date":"2015-02-27","close":11.547285079956055},{"date":"2015-03-31","close":11.711187362670898},{"date":"2015-04-30","close":11.35876178741455},{"date":"2015-05-29","close":11.36108112335205},{"date":"2015-06-30","close":12.069247245788574},{"date":"2015-07-31","close":12.950091361999512},{"date":"2015-08-31","close":12.615418434143066},{"date":"2015-09-30","close":12.66469669342041},{"date":"2015-10-30","close":13.00477409362793},{"date":"2015-11-30","close":12.993189811706543},{"date":"2015-12-31","close":12.780760765075684},{"date":"2016-01-29","close":11.706944465637207},{"date":"2016-02-29","close":12.022088050842285},{"date":"2016-03-31","close":13.149457931518555},{"date":"2016-04-29","close":13.102664947509766},{"date":"2016-05-31","close":13.343661308288574},{"date":"2016-06-30","close":14.05241584777832},{"date":"2016-07-29","close":13.646699905395508},{"date":"2016-08-31","close":13.923431396484375},{"date":"2016-09-30","close":13.696390151977539},{"date":"2016-10-31","close":13.539886474609375},{"date":"2016-11-30","close":14.812682151794434},{"date":"2016-12-30","close":15.944188117980957},{"date":"2017-01-31","close":16.111997604370117},{"date":"2017-02-28","close":17.025352478027344},{"date":"2017-03-31","close":16.962421417236328},{"date":"2017-04-28","close":16.325998306274414},{"date":"2017-05-31","close":16.568557739257812},{"date":"2017-06-30","close":16.766786575317383},{"date":"2017-07-31","close":16.718311309814453},{"date":"2017-08-31","close":16.15351676940918},{"date":"2017-09-29","close":16.212562561035156},{"date":"2017-10-31","close":16.659536361694336},{"date":"2017-11-30","close":16.952167510986328},{"date":"2017-12-29","close":17.572662353515625},{"date":"2018-01-31","close":17.898862838745117},{"date":"2018-02-28","close":16.770675659179688},{"date":"2018-03-29","close":17.8646297454834},{"date":"2018-04-30","close":18.32168197631836},{"date":"2018-05-31","close":18.791030883789062},{"date":"2018-06-29","close":17.943021774291992},{"date":"2018-07-31","close":18.78553581237793},{"date":"2018-08-31","close":19.392635345458984},{"date":"2018-09-28","close":19.969528198242188},{"date":"2018-10-31","close":18.96268653869629},{"date":"2018-11-30","close":19.846845626831055},{"date":"2018-12-31","close":18.619962692260742},{"date":"2019-01-31","close":19.370708465576172},{"date":"2019-02-28","close":21.07625389099121},{"date":"2019-03-29","close":21.38175392150879},{"date":"2019-04-30","close":23.206472396850586},{"date":"2019-05-31","close":23.547189712524414},{"date":"2019-06-28","close":25.193456649780273},{"date":"2019-07-31","close":26.515605926513672},{"date":"2019-08-30","close":27.22635841369629},{"date":"2019-09-30","close":27.64305877685547},{"date":"2019-10-31","close":26.75135040283203},{"date":"2019-11-29","close":26.34921646118164},{"date":"2019-12-31","close":26.775453567504883},{"date":"2020-01-31","close":28.49203872680664},{"date":"2020-02-28","close":26.015981674194336},{"date":"2020-03-31","close":20.252222061157227},{"date":"2020-04-30","close":20.962621688842773},{"date":"2020-05-29","close":22.496000289916992},{"date":"2020-06-30","close":22.28537940979004},{"date":"2020-07-31","close":24.02028465270996},{"date":"2020-08-31","close":24.136981964111328},{"date":"2020-09-30","close":23.832374572753906},{"date":"2020-10-30","close":23.430938720703125},{"date":"2020-11-30","close":25.383520126342773},{"date":"2020-12-31","close":25.93431282043457},{"date":"2021-01-29","close":24.263145446777344},{"date":"2021-02-26","close":27.07054901123047},{"date":"2021-03-31","close":29.468467712402344},{"date":"2021-04-30","close":31.177522659301758},{"date":"2021-05-28","close":30.50093650817871},{"date":"2021-06-30","close":29.359880447387695},{"date":"2021-07-30","close":28.862855911254883},{"date":"2021-08-31","close":29.70701026916504},{"date":"2021-09-30","close":28.91866683959961},{"date":"2021-10-29","close":31.455665588378906},{"date":"2021-11-30","close":30.285966873168945},{"date":"2021-12-31","close":33.0385627746582},{"date":"2022-01-31","close":33.88467025756836},{"date":"2022-02-28","close":36.21047592163086},{"date":"2022-03-31","close":40.11273956298828},{"date":"2022-04-29","close":40.05250930786133},{"date":"2022-05-31","close":42.84756851196289},{"date":"2022-06-30","close":41.49625778198242},{"date":"2022-07-29","close":38.012908935546875},{"date":"2022-08-31","close":39.392860412597656},{"date":"2022-09-30","close":39.32014465332031},{"date":"2022-10-31","close":45.28696823120117},{"date":"2022-11-30","close":46.44380569458008},{"date":"2022-12-30","close":44.2463493347168},{"date":"2023-01-31","close":43.059844970703125},{"date":"2023-02-28","close":40.634891510009766},{"date":"2023-03-31","close":38.28020095825195},{"date":"2023-04-28","close":36.22661209106445},{"date":"2023-05-31","close":34.234527587890625},{"date":"2023-06-30","close":36.68914794921875},{"date":"2023-07-31","close":38.001220703125},{"date":"2023-08-31","close":38.10594940185547},{"date":"2023-09-29","close":39.47979736328125},{"date":"2023-10-31","close":41.9235725402832},{"date":"2023-11-30","close":45.11355209350586},{"date":"2023-12-29","close":44.35578155517578},{"date":"2024-01-31","close":51.35536193847656},{"date":"2024-02-29","close":52.43415451049805},{"date":"2024-03-28","close":55.54289627075195},{"date":"2024-04-30","close":48.33940124511719},{"date":"2024-05-31","close":50.88919448852539},{"date":"2024-06-28","close":49.733619689941406},{"date":"2024-07-31","close":52.338016510009766},{"date":"2024-08-30","close":56.676578521728516},{"date":"2024-09-30","close":54.16813278198242},{"date":"2024-10-31","close":54.588260650634766},{"date":"2024-11-29","close":61.6349983215332},{"date":"2024-12-31","close":56.41583251953125},{"date":"2025-01-31","close":56.71468734741211},{"date":"2025-02-28","close":60.81187057495117},{"date":"2025-03-31","close":68.6884536743164},{"date":"2025-04-30","close":69.20004272460938},{"date":"2025-05-30","close":72.0958480834961},{"date":"2025-06-30","close":71.49015045166016},{"date":"2025-07-31","close":66.95571899414062},{"date":"2025-08-29","close":69.75811004638672},{"date":"2025-09-30","close":74.64680480957031},{"date":"2025-10-31","close":69.50276947021484},{"date":"2025-11-28","close":75.68925476074219},{"date":"2025-12-31","close":69.40538024902344},{"date":"2026-01-30","close":67.88107299804688},{"date":"2026-02-27","close":71.05924987792969},{"date":"2026-03-31","close":65.68768310546875},{"date":"2026-04-30","close":66.23277282714844},{"date":"2026-05-29","close":62.97217559814453},{"date":"2026-06-30","close":70.52999877929688},{"date":"2026-07-31","close":72.54000091552734},{"date":"2026-08-31","close":67.55999755859375},{"date":"2026-09-04","close":69.13999938964844}],"WSM":[{"date":"2014-01-31","close":20.57095718383789},{"date":"2014-02-28","close":21.974559783935547},{"date":"2014-03-31","close":25.14396858215332},{"date":"2014-04-30","close":23.82813262939453},{"date":"2014-05-30","close":25.3832950592041},{"date":"2014-06-30","close":27.226736068725586},{"date":"2014-07-31","close":25.56104278564453},{"date":"2014-08-29","close":25.065593719482422},{"date":"2014-09-30","close":25.370485305786133},{"date":"2014-10-31","close":24.909255981445312},{"date":"2014-11-28","close":28.559656143188477},{"date":"2014-12-31","close":28.988666534423828},{"date":"2015-01-30","close":30.099994659423828},{"date":"2015-02-27","close":30.946252822875977},{"date":"2015-03-31","close":30.661609649658203},{"date":"2015-04-30","close":28.41396141052246},{"date":"2015-05-29","close":30.37702178955078},{"date":"2015-06-30","close":31.79134178161621},{"date":"2015-07-31","close":32.854278564453125},{"date":"2015-08-31","close":29.505207061767578},{"date":"2015-09-30","close":29.629396438598633},{"date":"2015-10-30","close":28.756595611572266},{"date":"2015-11-30","close":24.693635940551758},{"date":"2015-12-31","close":22.77522850036621},{"date":"2016-01-29","close":20.283233642578125},{"date":"2016-02-29","close":20.459911346435547},{"date":"2016-03-31","close":21.49253273010254},{"date":"2016-04-29","close":23.219688415527344},{"date":"2016-05-31","close":20.95223045349121},{"date":"2016-06-30","close":20.59276008605957},{"date":"2016-07-29","close":21.511356353759766},{"date":"2016-08-31","close":20.938568115234375},{"date":"2016-09-30","close":20.31805419921875},{"date":"2016-10-31","close":18.530122756958008},{"date":"2016-11-30","close":21.961917877197266},{"date":"2016-12-30","close":19.400096893310547},{"date":"2017-01-31","close":19.476642608642578},{"date":"2017-02-28","close":19.630163192749023},{"date":"2017-03-31","close":21.662256240844727},{"date":"2017-04-28","close":21.991865158081055},{"date":"2017-05-31","close":19.798776626586914},{"date":"2017-06-30","close":19.733678817749023},{"date":"2017-07-31","close":19.05842399597168},{"date":"2017-08-31","close":18.881925582885742},{"date":"2017-09-29","close":20.466360092163086},{"date":"2017-10-31","close":21.3381404876709},{"date":"2017-11-30","close":21.156198501586914},{"date":"2017-12-29","close":21.379491806030273},{"date":"2018-01-31","close":21.336103439331055},{"date":"2018-02-28","close":21.556835174560547},{"date":"2018-03-29","close":21.973304748535156},{"date":"2018-04-30","close":20.083324432373047},{"date":"2018-05-31","close":23.263891220092773},{"date":"2018-06-29","close":25.789005279541016},{"date":"2018-07-31","close":24.74709129333496},{"date":"2018-08-31","close":29.71428108215332},{"date":"2018-09-28","close":27.806100845336914},{"date":"2018-10-31","close":25.31749725341797},{"date":"2018-11-30","close":24.144994735717773},{"date":"2018-12-31","close":21.51006507873535},{"date":"2019-01-31","close":23.40235137939453},{"date":"2019-02-28","close":25.006080627441406},{"date":"2019-03-29","close":24.193470001220703},{"date":"2019-04-30","close":24.785551071166992},{"date":"2019-05-31","close":25.36216163635254},{"date":"2019-06-28","close":28.18017578125},{"date":"2019-07-31","close":29.10752296447754},{"date":"2019-08-30","close":28.723384857177734},{"date":"2019-09-30","close":29.675010681152344},{"date":"2019-10-31","close":29.357513427734375},{"date":"2019-11-29","close":30.504737854003906},{"date":"2019-12-31","close":32.280517578125},{"date":"2020-01-31","close":31.000146865844727},{"date":"2020-02-28","close":27.598438262939453},{"date":"2020-03-31","close":18.808883666992188},{"date":"2020-04-30","close":27.60540008544922},{"date":"2020-05-29","close":37.14497375488281},{"date":"2020-06-30","close":36.60929489135742},{"date":"2020-07-31","close":39.10670852661133},{"date":"2020-08-31","close":39.394004821777344},{"date":"2020-09-30","close":40.59699630737305},{"date":"2020-10-30","close":41.16395568847656},{"date":"2020-11-30","close":49.404869079589844},{"date":"2020-12-31","close":45.96137619018555},{"date":"2021-01-29","close":58.423728942871094},{"date":"2021-02-26","close":59.497764587402344},{"date":"2021-03-31","close":81.20951843261719},{"date":"2021-04-30","close":77.64749908447266},{"date":"2021-05-28","close":77.09725189208984},{"date":"2021-06-30","close":72.59986877441406},{"date":"2021-07-30","close":69.24168395996094},{"date":"2021-08-31","close":85.217041015625},{"date":"2021-09-30","close":80.94019317626953},{"date":"2021-10-29","close":85.0971450805664},{"date":"2021-11-30","close":89.27112579345703},{"date":"2021-12-31","close":77.49139404296875},{"date":"2022-01-31","close":73.91046905517578},{"date":"2022-02-28","close":66.6916275024414},{"date":"2022-03-31","close":66.75607299804688},{"date":"2022-04-29","close":60.39933395385742},{"date":"2022-05-31","close":59.21430969238281},{"date":"2022-06-30","close":51.35887908935547},{"date":"2022-07-29","close":67.23348236083984},{"date":"2022-08-31","close":69.24929809570312},{"date":"2022-09-30","close":54.864051818847656},{"date":"2022-10-31","close":58.03848648071289},{"date":"2022-11-30","close":54.790435791015625},{"date":"2022-12-30","close":53.86241912841797},{"date":"2023-01-31","close":63.64474868774414},{"date":"2023-02-28","close":58.918792724609375},{"date":"2023-03-31","close":57.381202697753906},{"date":"2023-04-28","close":57.51204299926758},{"date":"2023-05-31","close":53.934173583984375},{"date":"2023-06-30","close":59.46015548706055},{"date":"2023-07-31","close":66.32776641845703},{"date":"2023-08-31","close":67.55250549316406},{"date":"2023-09-29","close":74.34601593017578},{"date":"2023-10-31","close":72.28316497802734},{"date":"2023-11-30","close":90.22884368896484},{"date":"2023-12-29","close":97.07996368408203},{"date":"2024-01-31","close":93.45585632324219},{"date":"2024-02-29","close":113.82005310058594},{"date":"2024-03-28","close":153.4466094970703},{"date":"2024-04-30","close":139.1438751220703},{"date":"2024-05-31","close":142.2685089111328},{"date":"2024-06-28","close":137.00418090820312},{"date":"2024-07-31","close":150.67686462402344},{"date":"2024-08-30","close":130.853515625},{"date":"2024-09-30","close":150.91064453125},{"date":"2024-10-31","close":131.183837890625},{"date":"2024-11-29","close":168.2415771484375},{"date":"2024-12-31","close":181.11251831054688},{"date":"2025-01-31","close":207.32070922851562},{"date":"2025-02-28","close":190.8523712158203},{"date":"2025-03-31","close":155.07122802734375},{"date":"2025-04-30","close":152.2408905029297},{"date":"2025-05-30","close":159.42568969726562},{"date":"2025-06-30","close":161.01243591308594},{"date":"2025-07-31","close":185.06838989257812},{"date":"2025-08-29","close":186.19630432128906},{"date":"2025-09-30","close":193.37939453125},{"date":"2025-10-31","close":192.9603729248047},{"date":"2025-11-28","close":178.7321014404297},{"date":"2025-12-31","close":177.3221893310547},{"date":"2026-01-30","close":203.8378143310547},{"date":"2026-02-27","close":204.83384704589844},{"date":"2026-03-31","close":181.6063995361328},{"date":"2026-04-30","close":181.2100067138672},{"date":"2026-05-29","close":203.57000732421875},{"date":"2026-06-30","close":233.10000610351562},{"date":"2026-07-31","close":228.66000366210938},{"date":"2026-08-31","close":228.25},{"date":"2026-09-04","close":227.4199981689453}],"WST":[{"date":"2014-01-31","close":44.844791412353516},{"date":"2014-02-28","close":43.07748031616211},{"date":"2014-03-31","close":41.63148498535156},{"date":"2014-04-30","close":41.092185974121094},{"date":"2014-05-30","close":39.870208740234375},{"date":"2014-06-30","close":39.95546340942383},{"date":"2014-07-31","close":38.69682693481445},{"date":"2014-08-29","close":41.24179458618164},{"date":"2014-09-30","close":42.50477600097656},{"date":"2014-10-31","close":48.7885856628418},{"date":"2014-11-28","close":49.5120735168457},{"date":"2014-12-31","close":50.683013916015625},{"date":"2015-01-30","close":47.0435676574707},{"date":"2015-02-27","close":52.204891204833984},{"date":"2015-03-31","close":57.44255447387695},{"date":"2015-04-30","close":50.93189239501953},{"date":"2015-05-29","close":51.753990173339844},{"date":"2015-06-30","close":55.52034378051758},{"date":"2015-07-31","close":57.33477020263672},{"date":"2015-08-31","close":53.485008239746094},{"date":"2015-09-30","close":51.82826232910156},{"date":"2015-10-30","close":57.59149169921875},{"date":"2015-11-30","close":60.50897216796875},{"date":"2015-12-31","close":57.79302978515625},{"date":"2016-01-29","close":55.0301628112793},{"date":"2016-02-29","close":59.6464729309082},{"date":"2016-03-31","close":66.66709899902344},{"date":"2016-04-29","close":68.5905990600586},{"date":"2016-05-31","close":72.32839965820312},{"date":"2016-06-30","close":73.09909057617188},{"date":"2016-07-29","close":77.45732116699219},{"date":"2016-08-31","close":78.95281219482422},{"date":"2016-09-30","close":71.88054656982422},{"date":"2016-10-31","close":73.48792266845703},{"date":"2016-11-30","close":78.43673706054688},{"date":"2016-12-30","close":81.99366760253906},{"date":"2017-01-31","close":81.92417907714844},{"date":"2017-02-28","close":79.83323669433594},{"date":"2017-03-31","close":79.00071716308594},{"date":"2017-04-28","close":89.23517608642578},{"date":"2017-05-31","close":94.0736083984375},{"date":"2017-06-30","close":91.6495590209961},{"date":"2017-07-31","close":86.1258773803711},{"date":"2017-08-31","close":84.5140609741211},{"date":"2017-09-29","close":93.46650695800781},{"date":"2017-10-31","close":98.60161590576172},{"date":"2017-11-30","close":97.17218017578125},{"date":"2017-12-29","close":95.94695281982422},{"date":"2018-01-31","close":97.5743637084961},{"date":"2018-02-28","close":84.93450927734375},{"date":"2018-03-29","close":85.9764633178711},{"date":"2018-04-30","close":86.03313446044922},{"date":"2018-05-31","close":90.70491790771484},{"date":"2018-06-29","close":96.83969116210938},{"date":"2018-07-31","close":107.09634399414062},{"date":"2018-08-31","close":114.3239974975586},{"date":"2018-09-28","close":120.59447479248047},{"date":"2018-10-31","close":103.58950805664062},{"date":"2018-11-30","close":107.14944458007812},{"date":"2018-12-31","close":95.87313842773438},{"date":"2019-01-31","close":106.03890991210938},{"date":"2019-02-28","close":102.59147644042969},{"date":"2019-03-29","close":107.92918395996094},{"date":"2019-04-30","close":121.3948974609375},{"date":"2019-05-31","close":112.38270568847656},{"date":"2019-06-28","close":122.72858428955078},{"date":"2019-07-31","close":134.77842712402344},{"date":"2019-08-30","close":142.81976318359375},{"date":"2019-09-30","close":139.245849609375},{"date":"2019-10-31","close":141.3907012939453},{"date":"2019-11-29","close":144.5263671875},{"date":"2019-12-31","close":147.7701873779297},{"date":"2020-01-31","close":153.45025634765625},{"date":"2020-02-28","close":148.1466522216797},{"date":"2020-03-31","close":149.80958557128906},{"date":"2020-04-30","close":186.40139770507812},{"date":"2020-05-29","close":212.77691650390625},{"date":"2020-06-30","close":223.73880004882812},{"date":"2020-07-31","close":264.96771240234375},{"date":"2020-08-31","close":279.8387756347656},{"date":"2020-09-30","close":270.9101867675781},{"date":"2020-10-30","close":268.1213073730469},{"date":"2020-11-30","close":271.3222961425781},{"date":"2020-12-31","close":279.35870361328125},{"date":"2021-01-29","close":295.4808044433594},{"date":"2021-02-26","close":276.89306640625},{"date":"2021-03-31","close":278.0079040527344},{"date":"2021-04-30","close":324.296142578125},{"date":"2021-05-28","close":343.0420837402344},{"date":"2021-06-30","close":354.4830627441406},{"date":"2021-07-30","close":406.6227111816406},{"date":"2021-08-31","close":446.0179443359375},{"date":"2021-09-30","close":419.27386474609375},{"date":"2021-10-29","close":424.5475769042969},{"date":"2021-11-30","close":437.3595275878906},{"date":"2021-12-31","close":463.39404296875},{"date":"2022-01-31","close":388.69573974609375},{"date":"2022-02-28","close":382.6263732910156},{"date":"2022-03-31","close":405.9844970703125},{"date":"2022-04-29","close":311.5856018066406},{"date":"2022-05-31","close":306.957275390625},{"date":"2022-06-30","close":299.0355529785156},{"date":"2022-07-29","close":339.98095703125},{"date":"2022-08-31","close":293.59918212890625},{"date":"2022-09-30","close":243.51641845703125},{"date":"2022-10-31","close":227.70294189453125},{"date":"2022-11-30","close":232.41085815429688},{"date":"2022-12-30","close":233.09423828125},{"date":"2023-01-31","close":263.2436218261719},{"date":"2023-02-28","close":314.21746826171875},{"date":"2023-03-31","close":343.396240234375},{"date":"2023-04-28","close":358.2181701660156},{"date":"2023-05-31","close":331.83074951171875},{"date":"2023-06-30","close":379.2705383300781},{"date":"2023-07-31","close":365.1457824707031},{"date":"2023-08-31","close":403.7001647949219},{"date":"2023-09-29","close":372.25933837890625},{"date":"2023-10-31","close":315.78704833984375},{"date":"2023-11-30","close":348.21075439453125},{"date":"2023-12-29","close":349.56085205078125},{"date":"2024-01-31","close":370.5189208984375},{"date":"2024-02-29","close":355.94769287109375},{"date":"2024-03-28","close":393.0462646484375},{"date":"2024-04-30","close":355.2629089355469},{"date":"2024-05-31","close":329.35455322265625},{"date":"2024-06-28","close":327.3471374511719},{"date":"2024-07-31","close":304.4744873046875},{"date":"2024-08-30","close":311.89312744140625},{"date":"2024-09-30","close":298.4977722167969},{"date":"2024-10-31","close":306.2247009277344},{"date":"2024-11-29","close":324.0840759277344},{"date":"2024-12-31","close":325.9548645019531},{"date":"2025-01-31","close":339.8763427734375},{"date":"2025-02-28","close":231.34849548339844},{"date":"2025-03-31","close":222.92459106445312},{"date":"2025-04-30","close":210.59548950195312},{"date":"2025-05-30","close":210.15695190429688},{"date":"2025-06-30","close":218.08082580566406},{"date":"2025-07-31","close":238.6717071533203},{"date":"2025-08-29","close":246.34280395507812},{"date":"2025-09-30","close":261.6849670410156},{"date":"2025-10-31","close":281.37646484375},{"date":"2025-11-28","close":276.7878112792969},{"date":"2025-12-31","close":274.68133544921875},{"date":"2026-01-30","close":230.94593811035156},{"date":"2026-02-27","close":254.14845275878906},{"date":"2026-03-31","close":250.4512481689453},{"date":"2026-04-30","close":297.5899963378906},{"date":"2026-05-29","close":322.80999755859375},{"date":"2026-06-30","close":359},{"date":"2026-07-31","close":340.9599914550781},{"date":"2026-08-31","close":341.1099853515625},{"date":"2026-09-04","close":339.9700012207031}],"WTW":[{"date":"2014-01-31","close":93.08740997314453},{"date":"2014-02-28","close":88.97996520996094},{"date":"2014-03-31","close":96.07878875732422},{"date":"2014-04-30","close":89.24242401123047},{"date":"2014-05-30","close":91.31073760986328},{"date":"2014-06-30","close":94.92696380615234},{"date":"2014-07-31","close":89.33656311035156},{"date":"2014-08-29","close":92.01119232177734},{"date":"2014-09-30","close":91.4256820678711},{"date":"2014-10-31","close":89.50440216064453},{"date":"2014-11-28","close":94.31861114501953},{"date":"2014-12-31","close":99.61643981933594},{"date":"2015-01-30","close":96.2596206665039},{"date":"2015-02-27","close":106.08561706542969},{"date":"2015-03-31","close":107.80377197265625},{"date":"2015-04-30","close":108.8106460571289},{"date":"2015-05-29","close":106.19275665283203},{"date":"2015-06-30","close":105.63993072509766},{"date":"2015-07-31","close":104.7164077758789},{"date":"2015-08-31","close":97.05809783935547},{"date":"2015-09-30","close":92.98300170898438},{"date":"2015-10-30","close":101.24415588378906},{"date":"2015-11-30","close":105.05175018310547},{"date":"2015-12-31","close":111.01741027832031},{"date":"2016-01-29","close":98.77153015136719},{"date":"2016-02-29","close":97.77925872802734},{"date":"2016-03-31","close":102.80255889892578},{"date":"2016-04-29","close":108.20864868164062},{"date":"2016-05-31","close":110.91171264648438},{"date":"2016-06-30","close":108.15531158447266},{"date":"2016-07-29","close":107.55496215820312},{"date":"2016-08-31","close":107.89427947998047},{"date":"2016-09-30","close":115.94767761230469},{"date":"2016-10-31","close":109.94808959960938},{"date":"2016-11-30","close":108.61199188232422},{"date":"2016-12-30","close":107.20082092285156},{"date":"2017-01-31","close":109.6993408203125},{"date":"2017-02-28","close":112.59239196777344},{"date":"2017-03-31","close":115.21186065673828},{"date":"2017-04-28","close":116.73468780517578},{"date":"2017-05-31","close":129.06651306152344},{"date":"2017-06-30","close":128.50665283203125},{"date":"2017-07-31","close":131.528076171875},{"date":"2017-08-31","close":131.16587829589844},{"date":"2017-09-29","close":136.71954345703125},{"date":"2017-10-31","close":142.79185485839844},{"date":"2017-11-30","close":142.54359436035156},{"date":"2017-12-29","close":134.04998779296875},{"date":"2018-01-31","close":142.7500457763672},{"date":"2018-02-28","close":140.46380615234375},{"date":"2018-03-29","close":135.92308044433594},{"date":"2018-04-30","close":132.6363983154297},{"date":"2018-05-31","close":134.99424743652344},{"date":"2018-06-29","close":135.93875122070312},{"date":"2018-07-31","close":142.9508819580078},{"date":"2018-08-31","close":132.05601501464844},{"date":"2018-09-28","close":126.92019653320312},{"date":"2018-10-31","close":128.9193878173828},{"date":"2018-11-30","close":143.5889129638672},{"date":"2018-12-31","close":137.300048828125},{"date":"2019-01-31","close":147.1820831298828},{"date":"2019-02-28","close":155.5271453857422},{"date":"2019-03-29","close":159.39511108398438},{"date":"2019-04-30","close":167.28091430664062},{"date":"2019-05-31","close":159.2589569091797},{"date":"2019-06-28","close":174.42140197753906},{"date":"2019-07-31","close":177.77244567871094},{"date":"2019-08-30","close":180.27670288085938},{"date":"2019-09-30","close":176.30230712890625},{"date":"2019-10-31","close":170.75656127929688},{"date":"2019-11-29","close":179.4725799560547},{"date":"2019-12-31","close":185.09381103515625},{"date":"2020-01-31","close":193.66384887695312},{"date":"2020-02-28","close":173.4624481201172},{"date":"2020-03-31","close":156.31649780273438},{"date":"2020-04-30","close":164.08399963378906},{"date":"2020-05-29","close":186.73313903808594},{"date":"2020-06-30","close":181.89291381835938},{"date":"2020-07-31","close":193.95449829101562},{"date":"2020-08-31","close":189.8170166015625},{"date":"2020-09-30","close":193.49159240722656},{"date":"2020-10-30","close":169.08509826660156},{"date":"2020-11-30","close":192.90782165527344},{"date":"2020-12-31","close":195.88438415527344},{"date":"2021-01-29","close":188.6879119873047},{"date":"2021-02-26","close":205.14491271972656},{"date":"2021-03-31","close":213.4522247314453},{"date":"2021-04-30","close":241.41134643554688},{"date":"2021-05-28","close":244.41014099121094},{"date":"2021-06-30","close":215.10264587402344},{"date":"2021-07-30","close":192.71519470214844},{"date":"2021-08-31","close":206.40577697753906},{"date":"2021-09-30","close":218.14981079101562},{"date":"2021-10-29","close":227.36529541015625},{"date":"2021-11-30","close":211.93734741210938},{"date":"2021-12-31","close":223.62045288085938},{"date":"2022-01-31","close":220.29661560058594},{"date":"2022-02-28","close":209.3175811767578},{"date":"2022-03-31","close":223.1765594482422},{"date":"2022-04-29","close":202.9960174560547},{"date":"2022-05-31","close":199.41526794433594},{"date":"2022-06-30","close":187.26235961914062},{"date":"2022-07-29","close":196.32241821289062},{"date":"2022-08-31","close":196.21804809570312},{"date":"2022-09-30","close":191.38873291015625},{"date":"2022-10-31","close":207.83786010742188},{"date":"2022-11-30","close":234.45932006835938},{"date":"2022-12-30","close":233.74728393554688},{"date":"2023-01-31","close":242.931640625},{"date":"2023-02-28","close":223.97994995117188},{"date":"2023-03-31","close":222.90029907226562},{"date":"2023-04-28","close":222.15208435058594},{"date":"2023-05-31","close":209.9222412109375},{"date":"2023-06-30","close":226.71133422851562},{"date":"2023-07-31","close":203.44337463378906},{"date":"2023-08-31","close":199.0438995361328},{"date":"2023-09-29","close":201.9635009765625},{"date":"2023-10-31","close":227.9918212890625},{"date":"2023-11-30","close":238.05331420898438},{"date":"2023-12-29","close":233.94525146484375},{"date":"2024-01-31","close":238.89186096191406},{"date":"2024-02-29","close":264.41046142578125},{"date":"2024-03-28","close":267.58758544921875},{"date":"2024-04-30","close":244.3707275390625},{"date":"2024-05-31","close":248.4088592529297},{"date":"2024-06-28","close":255.9272003173828},{"date":"2024-07-31","close":275.5899353027344},{"date":"2024-08-30","close":285.1868896484375},{"date":"2024-09-30","close":288.41571044921875},{"date":"2024-10-31","close":295.91668701171875},{"date":"2024-11-29","close":315.31549072265625},{"date":"2024-12-31","close":307.6014709472656},{"date":"2025-01-31","close":323.63751220703125},{"date":"2025-02-28","close":333.53607177734375},{"date":"2025-03-31","close":332.7747497558594},{"date":"2025-04-30","close":303.08642578125},{"date":"2025-05-30","close":311.7024230957031},{"date":"2025-06-30","close":302.720947265625},{"date":"2025-07-31","close":311.9161682128906},{"date":"2025-08-29","close":322.7608337402344},{"date":"2025-09-30","close":342.1105041503906},{"date":"2025-10-31","close":310.0732116699219},{"date":"2025-11-28","close":317.8968200683594},{"date":"2025-12-31","close":326.3233642578125},{"date":"2026-01-30","close":315.2704772949219},{"date":"2026-02-27","close":303.0556945800781},{"date":"2026-03-31","close":289.6457214355469},{"date":"2026-04-30","close":255.2708282470703},{"date":"2026-05-29","close":248.76451110839844},{"date":"2026-06-30","close":261.3699951171875},{"date":"2026-07-31","close":335.9200134277344},{"date":"2026-08-31","close":338.54998779296875},{"date":"2026-09-04","close":334.739990234375}],"WY":[{"date":"2014-01-31","close":18.521242141723633},{"date":"2014-02-28","close":18.427392959594727},{"date":"2014-03-31","close":18.327486038208008},{"date":"2014-04-30","close":18.639705657958984},{"date":"2014-05-30","close":19.763774871826172},{"date":"2014-06-30","close":20.81423568725586},{"date":"2014-07-31","close":19.70087432861328},{"date":"2014-08-29","close":21.537397384643555},{"date":"2014-09-30","close":20.21152687072754},{"date":"2014-10-31","close":21.66438102722168},{"date":"2014-11-28","close":22.592124938964844},{"date":"2014-12-31","close":22.96322250366211},{"date":"2015-01-30","close":22.937623977661133},{"date":"2015-02-27","close":22.651094436645508},{"date":"2015-03-31","close":21.386606216430664},{"date":"2015-04-30","close":20.328563690185547},{"date":"2015-05-29","close":21.005964279174805},{"date":"2015-06-30","close":20.505537033081055},{"date":"2015-07-31","close":19.978252410888672},{"date":"2015-08-31","close":18.18808364868164},{"date":"2015-09-30","close":17.99930191040039},{"date":"2015-10-30","close":19.51784324645996},{"date":"2015-11-30","close":21.407747268676758},{"date":"2015-12-31","close":19.950395584106445},{"date":"2016-01-29","close":17.042346954345703},{"date":"2016-02-29","close":17.28856658935547},{"date":"2016-03-31","close":20.852991104125977},{"date":"2016-04-29","close":21.62033462524414},{"date":"2016-05-31","close":21.20301055908203},{"date":"2016-06-30","close":20.23969078063965},{"date":"2016-07-29","close":22.24530029296875},{"date":"2016-08-31","close":21.653810501098633},{"date":"2016-09-30","close":21.926280975341797},{"date":"2016-10-31","close":20.752992630004883},{"date":"2016-11-30","close":21.377031326293945},{"date":"2016-12-30","close":20.863935470581055},{"date":"2017-01-31","close":21.723724365234375},{"date":"2017-02-28","close":23.38091468811035},{"date":"2017-03-31","close":23.779813766479492},{"date":"2017-04-28","close":23.702831268310547},{"date":"2017-05-31","close":23.06599235534668},{"date":"2017-06-30","close":23.6634578704834},{"date":"2017-07-31","close":23.324405670166016},{"date":"2017-08-31","close":23.034793853759766},{"date":"2017-09-29","close":24.264198303222656},{"date":"2017-10-31","close":25.604690551757812},{"date":"2017-11-30","close":25.457096099853516},{"date":"2017-12-29","close":25.370746612548828},{"date":"2018-01-31","close":27.01129150390625},{"date":"2018-02-28","close":25.20526123046875},{"date":"2018-03-29","close":25.415849685668945},{"date":"2018-04-30","close":26.708425521850586},{"date":"2018-05-31","close":27.107810974121094},{"date":"2018-06-29","close":26.698835372924805},{"date":"2018-07-31","close":25.029239654541016},{"date":"2018-08-31","close":25.417346954345703},{"date":"2018-09-28","close":23.86585807800293},{"date":"2018-10-31","close":19.69469451904297},{"date":"2018-11-30","close":19.781553268432617},{"date":"2018-12-31","close":16.37352180480957},{"date":"2019-01-31","close":19.654220581054688},{"date":"2019-02-28","close":18.891521453857422},{"date":"2019-03-29","close":19.9920711517334},{"date":"2019-04-30","close":20.341211318969727},{"date":"2019-05-31","close":17.305208206176758},{"date":"2019-06-28","close":20.28760528564453},{"date":"2019-07-31","close":19.571304321289062},{"date":"2019-08-30","close":20.26449966430664},{"date":"2019-09-30","close":21.611129760742188},{"date":"2019-10-31","close":22.78921127319336},{"date":"2019-11-29","close":23.02326774597168},{"date":"2019-12-31","close":23.835378646850586},{"date":"2020-01-31","close":22.848817825317383},{"date":"2020-02-28","close":20.504737854003906},{"date":"2020-03-31","close":13.540194511413574},{"date":"2020-04-30","close":17.470439910888672},{"date":"2020-05-29","close":16.128406524658203},{"date":"2020-06-30","close":17.941753387451172},{"date":"2020-07-31","close":22.215499877929688},{"date":"2020-08-31","close":24.212574005126953},{"date":"2020-09-30","close":22.78267478942871},{"date":"2020-10-30","close":21.80010414123535},{"date":"2020-11-30","close":23.19806480407715},{"date":"2020-12-31","close":26.943357467651367},{"date":"2021-01-29","close":25.063032150268555},{"date":"2021-02-26","close":27.21656608581543},{"date":"2021-03-31","close":28.75250816345215},{"date":"2021-04-30","close":31.312768936157227},{"date":"2021-05-28","close":30.65857696533203},{"date":"2021-06-30","close":27.925195693969727},{"date":"2021-07-30","close":27.36539649963379},{"date":"2021-08-31","close":29.207059860229492},{"date":"2021-09-30","close":28.99390983581543},{"date":"2021-10-29","close":29.528932571411133},{"date":"2021-11-30","close":31.091367721557617},{"date":"2021-12-31","close":34.197052001953125},{"date":"2022-01-31","close":33.5742301940918},{"date":"2022-02-28","close":33.44560241699219},{"date":"2022-03-31","close":32.751861572265625},{"date":"2022-04-29","close":35.620887756347656},{"date":"2022-05-31","close":34.15180206298828},{"date":"2022-06-30","close":28.754858016967773},{"date":"2022-07-29","close":31.533111572265625},{"date":"2022-08-31","close":29.657793045043945},{"date":"2022-09-30","close":24.927207946777344},{"date":"2022-10-31","close":26.995746612548828},{"date":"2022-11-30","close":28.549331665039062},{"date":"2022-12-30","close":27.206558227539062},{"date":"2023-01-31","close":30.216833114624023},{"date":"2023-02-28","close":28.167207717895508},{"date":"2023-03-31","close":27.321561813354492},{"date":"2023-04-28","close":27.122058868408203},{"date":"2023-05-31","close":25.988574981689453},{"date":"2023-06-30","close":30.589292526245117},{"date":"2023-07-31","close":31.091358184814453},{"date":"2023-08-31","close":30.068130493164062},{"date":"2023-09-29","close":28.14927864074707},{"date":"2023-10-31","close":26.340599060058594},{"date":"2023-11-30","close":28.95632553100586},{"date":"2023-12-29","close":32.115203857421875},{"date":"2024-01-31","close":30.26791000366211},{"date":"2024-02-29","close":31.890148162841797},{"date":"2024-03-28","close":33.503231048583984},{"date":"2024-04-30","close":28.147937774658203},{"date":"2024-05-31","close":28.20713996887207},{"date":"2024-06-28","close":26.66668701171875},{"date":"2024-07-31","close":29.832122802734375},{"date":"2024-08-30","close":28.82831573486328},{"date":"2024-09-30","close":32.014652252197266},{"date":"2024-10-31","close":29.461801528930664},{"date":"2024-11-29","close":30.691598892211914},{"date":"2024-12-31","close":26.781415939331055},{"date":"2025-01-31","close":29.13133430480957},{"date":"2025-02-28","close":28.636611938476562},{"date":"2025-03-31","close":28.051410675048828},{"date":"2025-04-30","close":24.822816848754883},{"date":"2025-05-30","close":25.024627685546875},{"date":"2025-06-30","close":24.812145233154297},{"date":"2025-07-31","close":24.194011688232422},{"date":"2025-08-29","close":25.189842224121094},{"date":"2025-09-30","close":24.13823890686035},{"date":"2025-10-31","close":22.39529800415039},{"date":"2025-11-28","close":21.83203125},{"date":"2025-12-31","close":23.286846160888672},{"date":"2026-01-30","close":25.341278076171875},{"date":"2026-02-27","close":24.112550735473633},{"date":"2026-03-31","close":24.2222957611084},{"date":"2026-04-30","close":24.31153106689453},{"date":"2026-05-29","close":24.301616668701172},{"date":"2026-06-30","close":23.940000534057617},{"date":"2026-07-31","close":25.030000686645508},{"date":"2026-08-31","close":23.3700008392334},{"date":"2026-09-04","close":23.020000457763672}],"WYNN":[{"date":"2014-01-31","close":179.7138671875},{"date":"2014-02-28","close":201.5691680908203},{"date":"2014-03-31","close":184.66160583496094},{"date":"2014-04-30","close":169.48300170898438},{"date":"2014-05-30","close":179.79661560058594},{"date":"2014-06-30","close":173.59909057617188},{"date":"2014-07-31","close":178.31629943847656},{"date":"2014-08-29","close":162.36087036132812},{"date":"2014-09-30","close":157.4785614013672},{"date":"2014-10-31","close":159.94491577148438},{"date":"2014-11-28","close":152.48182678222656},{"date":"2014-12-31","close":126.99846649169922},{"date":"2015-01-30","close":126.30699157714844},{"date":"2015-02-27","close":122.84574127197266},{"date":"2015-03-31","close":108.51805114746094},{"date":"2015-04-30","close":95.75074005126953},{"date":"2015-05-29","close":87.185791015625},{"date":"2015-06-30","close":85.4367446899414},{"date":"2015-07-31","close":89.38518524169922},{"date":"2015-08-31","close":65.30884552001953},{"date":"2015-09-30","close":46.225257873535156},{"date":"2015-10-30","close":60.87080764770508},{"date":"2015-11-30","close":54.994361877441406},{"date":"2015-12-31","close":60.61907196044922},{"date":"2016-01-29","close":58.998252868652344},{"date":"2016-02-29","close":72.72631072998047},{"date":"2016-03-31","close":82.38142395019531},{"date":"2016-04-29","close":77.85806274414062},{"date":"2016-05-31","close":85.26255798339844},{"date":"2016-06-30","close":80.35140991210938},{"date":"2016-07-29","close":86.83163452148438},{"date":"2016-08-31","close":79.57893371582031},{"date":"2016-09-30","close":86.79554748535156},{"date":"2016-10-31","close":84.23857116699219},{"date":"2016-11-30","close":91.40795135498047},{"date":"2016-12-30","close":77.53411102294922},{"date":"2017-01-31","close":90.90607452392578},{"date":"2017-02-28","close":86.61186981201172},{"date":"2017-03-31","close":103.24063873291016},{"date":"2017-04-28","close":110.80735778808594},{"date":"2017-05-31","close":116.41716766357422},{"date":"2017-06-30","close":121.31986999511719},{"date":"2017-07-31","close":116.99608612060547},{"date":"2017-08-31","close":126.2096939086914},{"date":"2017-09-29","close":135.2266082763672},{"date":"2017-10-31","close":133.92808532714844},{"date":"2017-11-30","close":144.0131072998047},{"date":"2017-12-29","close":153.58786010742188},{"date":"2018-01-31","close":150.8548126220703},{"date":"2018-02-28","close":153.05960083007812},{"date":"2018-03-29","close":166.6385040283203},{"date":"2018-04-30","close":170.13836669921875},{"date":"2018-05-31","close":179.81817626953125},{"date":"2018-06-29","close":153.51649475097656},{"date":"2018-07-31","close":153.00277709960938},{"date":"2018-08-31","close":136.79917907714844},{"date":"2018-09-28","close":117.17475128173828},{"date":"2018-10-31","close":92.77335357666016},{"date":"2018-11-30","close":101.61998748779297},{"date":"2018-12-31","close":91.87601470947266},{"date":"2019-01-31","close":114.2621078491211},{"date":"2019-02-28","close":118.23631286621094},{"date":"2019-03-29","close":111.49010467529297},{"date":"2019-04-30","close":134.97103881835938},{"date":"2019-05-31","close":101.12836456298828},{"date":"2019-06-28","close":116.82573699951172},{"date":"2019-07-31","close":122.55443572998047},{"date":"2019-08-30","close":104.7898178100586},{"date":"2019-09-30","close":103.4294204711914},{"date":"2019-10-31","close":115.435302734375},{"date":"2019-11-29","close":115.9292984008789},{"date":"2019-12-31","close":133.215576171875},{"date":"2020-01-31","close":121.02308654785156},{"date":"2020-02-28","close":104.4525375366211},{"date":"2020-03-31","close":58.223731994628906},{"date":"2020-04-30","close":82.73591613769531},{"date":"2020-05-29","close":80.55944061279297},{"date":"2020-06-30","close":72.05657958984375},{"date":"2020-07-31","close":70.0638656616211},{"date":"2020-08-31","close":84.59319305419922},{"date":"2020-09-30","close":69.46411895751953},{"date":"2020-10-30","close":70.0638656616211},{"date":"2020-11-30","close":97.21688842773438},{"date":"2020-12-31","close":109.14410400390625},{"date":"2021-01-29","close":96.27857971191406},{"date":"2021-02-26","close":127.42666625976562},{"date":"2021-03-31","close":121.27445220947266},{"date":"2021-04-30","close":124.2054443359375},{"date":"2021-05-28","close":127.56207275390625},{"date":"2021-06-30","close":118.30473327636719},{"date":"2021-07-30","close":95.11779022216797},{"date":"2021-08-31","close":98.3680191040039},{"date":"2021-09-30","close":81.98141479492188},{"date":"2021-10-29","close":86.8664321899414},{"date":"2021-11-30","close":78.36358642578125},{"date":"2021-12-31","close":82.26193237304688},{"date":"2022-01-31","close":82.6585464477539},{"date":"2022-02-28","close":83.69358825683594},{"date":"2022-03-31","close":77.13508605957031},{"date":"2022-04-29","close":68.17758178710938},{"date":"2022-05-31","close":63.94065856933594},{"date":"2022-06-30","close":55.118595123291016},{"date":"2022-07-29","close":61.406253814697266},{"date":"2022-08-31","close":58.61066436767578},{"date":"2022-09-30","close":60.970947265625},{"date":"2022-10-31","close":61.812530517578125},{"date":"2022-11-30","close":80.9270248413086},{"date":"2022-12-30","close":79.77587890625},{"date":"2023-01-31","close":100.25431823730469},{"date":"2023-02-28","close":104.82979583740234},{"date":"2023-03-31","close":108.25414276123047},{"date":"2023-04-28","close":110.54671478271484},{"date":"2023-05-31","close":95.69261932373047},{"date":"2023-06-30","close":102.39207458496094},{"date":"2023-07-31","close":105.65939331054688},{"date":"2023-08-31","close":98.5508804321289},{"date":"2023-09-29","close":89.83120727539062},{"date":"2023-10-31","close":85.33039855957031},{"date":"2023-11-30","close":82.30323791503906},{"date":"2023-12-29","close":88.82550811767578},{"date":"2024-01-31","close":92.06226348876953},{"date":"2024-02-29","close":102.80531311035156},{"date":"2024-03-28","close":99.90290832519531},{"date":"2024-04-30","close":89.56375122070312},{"date":"2024-05-31","close":92.95953369140625},{"date":"2024-06-28","close":87.68842315673828},{"date":"2024-07-31","close":81.14363098144531},{"date":"2024-08-30","close":75.5715103149414},{"date":"2024-09-30","close":94.24812316894531},{"date":"2024-10-31","close":94.38574981689453},{"date":"2024-11-29","close":93.02313995361328},{"date":"2024-12-31","close":84.92131805419922},{"date":"2025-01-31","close":85.60139465332031},{"date":"2025-02-28","close":88.279052734375},{"date":"2025-03-31","close":82.5268783569336},{"date":"2025-04-30","close":79.37405395507812},{"date":"2025-05-30","close":89.71427917480469},{"date":"2025-06-30","close":92.81572723388672},{"date":"2025-07-31","close":108.03564453125},{"date":"2025-08-29","close":125.88157653808594},{"date":"2025-09-30","close":127.39116668701172},{"date":"2025-10-31","close":118.17474365234375},{"date":"2025-11-28","close":128.06353759765625},{"date":"2025-12-31","close":119.75354766845703},{"date":"2026-01-30","close":106.93524169921875},{"date":"2026-02-27","close":107.90654754638672},{"date":"2026-03-31","close":101.28394317626953},{"date":"2026-04-30","close":106.82937622070312},{"date":"2026-05-29","close":101.22000122070312},{"date":"2026-06-30","close":97.08999633789062},{"date":"2026-07-31","close":99.06746673583984},{"date":"2026-08-31","close":91.27999877929688},{"date":"2026-09-04","close":91.54000091552734}],"XEL":[{"date":"2014-01-31","close":19.395511627197266},{"date":"2014-02-28","close":20.321346282958984},{"date":"2014-03-31","close":20.56911277770996},{"date":"2014-04-30","close":21.59214210510254},{"date":"2014-05-30","close":20.84011459350586},{"date":"2014-06-30","close":22.05006217956543},{"date":"2014-07-31","close":21.071727752685547},{"date":"2014-08-29","close":21.926912307739258},{"date":"2014-09-30","close":20.9991455078125},{"date":"2014-10-31","close":23.11978530883789},{"date":"2014-11-28","close":23.44444465637207},{"date":"2014-12-31","close":25.02271842956543},{"date":"2015-01-30","close":26.144285202026367},{"date":"2015-02-27","close":24.57687759399414},{"date":"2015-03-31","close":24.47682762145996},{"date":"2015-04-30","close":23.843992233276367},{"date":"2015-05-29","close":23.942432403564453},{"date":"2015-06-30","close":22.852540969848633},{"date":"2015-07-31","close":24.620807647705078},{"date":"2015-08-31","close":23.953266143798828},{"date":"2015-09-30","close":25.391345977783203},{"date":"2015-10-30","close":25.549102783203125},{"date":"2015-11-30","close":25.57061004638672},{"date":"2015-12-31","close":25.984703063964844},{"date":"2016-01-29","close":27.656232833862305},{"date":"2016-02-29","close":28.61139678955078},{"date":"2016-03-31","close":30.515901565551758},{"date":"2016-04-29","close":29.209733963012695},{"date":"2016-05-31","close":30.187532424926758},{"date":"2016-06-30","close":32.93800735473633},{"date":"2016-07-29","close":32.349552154541016},{"date":"2016-08-31","close":30.422420501708984},{"date":"2016-09-30","close":30.51103973388672},{"date":"2016-10-31","close":30.815114974975586},{"date":"2016-11-30","close":28.931352615356445},{"date":"2016-12-30","close":30.437692642211914},{"date":"2017-01-31","close":30.901365280151367},{"date":"2017-02-28","close":32.68872833251953},{"date":"2017-03-31","close":33.519554138183594},{"date":"2017-04-28","close":33.97200393676758},{"date":"2017-05-31","close":36.12870407104492},{"date":"2017-06-30","close":34.86393356323242},{"date":"2017-07-31","close":35.95057678222656},{"date":"2017-08-31","close":37.61474609375},{"date":"2017-09-29","close":36.22343826293945},{"date":"2017-10-31","close":37.90753173828125},{"date":"2017-11-30","close":39.5074462890625},{"date":"2017-12-29","close":37.10748291015625},{"date":"2018-01-31","close":35.20234680175781},{"date":"2018-02-28","close":33.382076263427734},{"date":"2018-03-29","close":35.38801956176758},{"date":"2018-04-30","close":36.446224212646484},{"date":"2018-05-31","close":35.419132232666016},{"date":"2018-06-29","close":35.86429977416992},{"date":"2018-07-31","close":36.790740966796875},{"date":"2018-08-31","close":37.725032806396484},{"date":"2018-09-28","close":37.35769271850586},{"date":"2018-10-31","close":38.78205490112305},{"date":"2018-11-30","close":41.50415802001953},{"date":"2018-12-31","close":39.289039611816406},{"date":"2019-01-31","close":41.75307846069336},{"date":"2019-02-28","close":43.74662780761719},{"date":"2019-03-29","close":45.14591598510742},{"date":"2019-04-30","close":45.37883377075195},{"date":"2019-05-31","close":46.053489685058594},{"date":"2019-06-28","close":48.107635498046875},{"date":"2019-07-31","close":48.20466995239258},{"date":"2019-08-30","close":51.93263626098633},{"date":"2019-09-30","close":52.812599182128906},{"date":"2019-10-31","close":51.689449310302734},{"date":"2019-11-29","close":50.04541778564453},{"date":"2019-12-31","close":52.00739669799805},{"date":"2020-01-31","close":56.676517486572266},{"date":"2020-02-28","close":51.04900360107422},{"date":"2020-03-31","close":49.714256286621094},{"date":"2020-04-30","close":52.40196228027344},{"date":"2020-05-29","close":53.61390686035156},{"date":"2020-06-30","close":51.87077331542969},{"date":"2020-07-31","close":57.298526763916016},{"date":"2020-08-31","close":57.655399322509766},{"date":"2020-09-30","close":57.63351821899414},{"date":"2020-10-30","close":58.485374450683594},{"date":"2020-11-30","close":56.25553512573242},{"date":"2020-12-31","close":56.0478401184082},{"date":"2021-01-29","close":53.79484176635742},{"date":"2021-02-26","close":49.255184173583984},{"date":"2021-03-31","close":56.33039474487305},{"date":"2021-04-30","close":60.38725662231445},{"date":"2021-05-28","close":60.03153991699219},{"date":"2021-06-30","close":56.1667366027832},{"date":"2021-07-30","close":58.18732452392578},{"date":"2021-08-31","close":58.61360168457031},{"date":"2021-09-30","close":53.65140151977539},{"date":"2021-10-29","close":55.445499420166016},{"date":"2021-11-30","close":54.70726013183594},{"date":"2021-12-31","close":58.51448059082031},{"date":"2022-01-31","close":60.20854568481445},{"date":"2022-02-28","close":58.194679260253906},{"date":"2022-03-31","close":62.813575744628906},{"date":"2022-04-29","close":63.76226806640625},{"date":"2022-05-31","close":65.57261657714844},{"date":"2022-06-30","close":62.02899169921875},{"date":"2022-07-29","close":64.15038299560547},{"date":"2022-08-31","close":65.08836364746094},{"date":"2022-09-30","close":56.47013854980469},{"date":"2022-10-31","close":57.44953918457031},{"date":"2022-11-30","close":61.95832824707031},{"date":"2022-12-30","close":62.28596115112305},{"date":"2023-01-31","close":61.09551239013672},{"date":"2023-02-28","close":57.364219665527344},{"date":"2023-03-31","close":60.394866943359375},{"date":"2023-04-28","close":62.606842041015625},{"date":"2023-05-31","close":58.46946716308594},{"date":"2023-06-30","close":56.1378059387207},{"date":"2023-07-31","close":56.64346694946289},{"date":"2023-08-31","close":51.58682632446289},{"date":"2023-09-29","close":52.13446044921875},{"date":"2023-10-31","close":54.002262115478516},{"date":"2023-11-30","close":55.43272399902344},{"date":"2023-12-29","close":56.88279342651367},{"date":"2024-01-31","close":55.00844192504883},{"date":"2024-02-29","close":48.411468505859375},{"date":"2024-03-28","close":49.91654968261719},{"date":"2024-04-30","close":49.897972106933594},{"date":"2024-05-31","close":51.49530792236328},{"date":"2024-06-28","close":50.10609817504883},{"date":"2024-07-31","close":54.67484664916992},{"date":"2024-08-30","close":57.442359924316406},{"date":"2024-09-30","close":61.790592193603516},{"date":"2024-10-31","close":63.21943283081055},{"date":"2024-11-29","close":68.66041564941406},{"date":"2024-12-31","close":63.89126968383789},{"date":"2025-01-31","close":64.11531829833984},{"date":"2025-02-28","close":68.7903823852539},{"date":"2025-03-31","close":68.1058349609375},{"date":"2025-04-30","close":68.01925659179688},{"date":"2025-05-30","close":67.44200134277344},{"date":"2025-06-30","close":66.06301879882812},{"date":"2025-07-31","close":71.24329376220703},{"date":"2025-08-29","close":70.22470092773438},{"date":"2025-09-30","close":78.85037994384766},{"date":"2025-10-31","close":79.35877227783203},{"date":"2025-11-28","close":80.27780151367188},{"date":"2025-12-31","close":72.76924896240234},{"date":"2026-01-30","close":74.93675231933594},{"date":"2026-02-27","close":82.12895202636719},{"date":"2026-03-31","close":78.84535217285156},{"date":"2026-04-30","close":82.32907104492188},{"date":"2026-05-29","close":78.90489959716797},{"date":"2026-06-30","close":80.30000305175781},{"date":"2026-07-31","close":78.19999694824219},{"date":"2026-08-31","close":75.69000244140625},{"date":"2026-09-04","close":75.72000122070312}],"XOM":[{"date":"2014-01-31","close":55.16881561279297},{"date":"2014-02-28","close":58.037288665771484},{"date":"2014-03-31","close":58.88733673095703},{"date":"2014-04-30","close":61.73887252807617},{"date":"2014-05-30","close":61.0169792175293},{"date":"2014-06-30","close":61.10800552368164},{"date":"2014-07-31","close":60.05192184448242},{"date":"2014-08-29","close":60.78805923461914},{"date":"2014-09-30","close":57.4815559387207},{"date":"2014-10-31","close":59.10731887817383},{"date":"2014-11-28","close":55.735836029052734},{"date":"2014-12-31","close":56.91162109375},{"date":"2015-01-30","close":53.815181732177734},{"date":"2015-02-27","close":54.91492462158203},{"date":"2015-03-31","close":52.71931076049805},{"date":"2015-04-30","close":54.18926239013672},{"date":"2015-05-29","close":53.28042221069336},{"date":"2015-06-30","close":52.029701232910156},{"date":"2015-07-31","close":49.53453826904297},{"date":"2015-08-31","close":47.49210739135742},{"date":"2015-09-30","close":46.930328369140625},{"date":"2015-10-30","close":52.226165771484375},{"date":"2015-11-30","close":51.99380111694336},{"date":"2015-12-31","close":49.631591796875},{"date":"2016-01-29","close":49.567928314208984},{"date":"2016-02-29","close":51.49552536010742},{"date":"2016-03-31","close":53.705718994140625},{"date":"2016-04-29","close":56.79608917236328},{"date":"2016-05-31","close":57.67510986328125},{"date":"2016-06-30","close":60.733150482177734},{"date":"2016-07-29","close":57.629764556884766},{"date":"2016-08-31","close":56.93852233886719},{"date":"2016-09-30","close":57.02999496459961},{"date":"2016-10-31","close":54.44248580932617},{"date":"2016-11-30","close":57.54818344116211},{"date":"2016-12-30","close":59.499412536621094},{"date":"2017-01-31","close":55.3003044128418},{"date":"2017-02-28","close":54.09635543823242},{"date":"2017-03-31","close":54.55534744262695},{"date":"2017-04-28","close":54.31587219238281},{"date":"2017-05-31","close":54.056556701660156},{"date":"2017-06-30","close":54.210994720458984},{"date":"2017-07-31","close":53.747650146484375},{"date":"2017-08-31","close":51.75316619873047},{"date":"2017-09-29","close":55.583984375},{"date":"2017-10-31","close":56.51286697387695},{"date":"2017-11-30","close":56.99482345581055},{"date":"2017-12-29","close":57.234317779541016},{"date":"2018-01-31","close":59.73884963989258},{"date":"2018-02-28","close":52.358375549316406},{"date":"2018-03-29","close":51.57721710205078},{"date":"2018-04-30","close":53.74789047241211},{"date":"2018-05-31","close":56.7297248840332},{"date":"2018-06-29","close":57.77019119262695},{"date":"2018-07-31","close":56.918270111083984},{"date":"2018-08-31","close":56.55997085571289},{"date":"2018-09-28","close":59.98167419433594},{"date":"2018-10-31","close":56.21428680419922},{"date":"2018-11-30","close":56.65586471557617},{"date":"2018-12-31","close":48.595767974853516},{"date":"2019-01-31","close":52.22315216064453},{"date":"2019-02-28","close":56.94618225097656},{"date":"2019-03-29","close":58.22159194946289},{"date":"2019-04-30","close":57.84690475463867},{"date":"2019-05-31","close":51.57884979248047},{"date":"2019-06-28","close":55.84975051879883},{"date":"2019-07-31","close":54.1953239440918},{"date":"2019-08-30","close":50.530426025390625},{"date":"2019-09-30","close":52.10210418701172},{"date":"2019-10-31","close":49.85895538330078},{"date":"2019-11-29","close":50.878440856933594},{"date":"2019-12-31","close":52.110633850097656},{"date":"2020-01-31","close":46.390262603759766},{"date":"2020-02-28","close":38.96609878540039},{"date":"2020-03-31","close":28.762495040893555},{"date":"2020-04-30","close":35.201297760009766},{"date":"2020-05-29","close":35.11164093017578},{"date":"2020-06-30","close":34.532493591308594},{"date":"2020-07-31","close":32.493896484375},{"date":"2020-08-31","close":31.449831008911133},{"date":"2020-09-30","close":27.032373428344727},{"date":"2020-10-30","close":25.685869216918945},{"date":"2020-11-30","close":30.74898338317871},{"date":"2020-12-31","close":33.24083709716797},{"date":"2021-01-29","close":36.160091400146484},{"date":"2021-02-26","close":44.58992004394531},{"date":"2021-03-31","close":45.78729248046875},{"date":"2021-04-30","close":46.943668365478516},{"date":"2021-05-28","close":48.56777572631836},{"date":"2021-06-30","close":52.486812591552734},{"date":"2021-07-30","close":47.90211868286133},{"date":"2021-08-31","close":46.05093765258789},{"date":"2021-09-30","close":49.68296813964844},{"date":"2021-10-29","close":54.4553108215332},{"date":"2021-11-30","close":51.223812103271484},{"date":"2021-12-31","close":52.37942123413086},{"date":"2022-01-31","close":65.02275085449219},{"date":"2022-02-28","close":67.8727035522461},{"date":"2022-03-31","close":71.48186492919922},{"date":"2022-04-29","close":73.78408813476562},{"date":"2022-05-31","close":83.93934631347656},{"date":"2022-06-30","close":74.88088989257812},{"date":"2022-07-29","close":84.75250244140625},{"date":"2022-08-31","close":84.39293670654297},{"date":"2022-09-30","close":77.08283996582031},{"date":"2022-10-31","close":97.83012390136719},{"date":"2022-11-30","close":99.08935546875},{"date":"2022-12-30","close":98.1637954711914},{"date":"2023-01-31","close":103.24553680419922},{"date":"2023-02-28","close":98.56939697265625},{"date":"2023-03-31","close":98.34521484375},{"date":"2023-04-28","close":106.12957763671875},{"date":"2023-05-31","close":92.4321517944336},{"date":"2023-06-30","close":97.01848602294922},{"date":"2023-07-31","close":97.00944519042969},{"date":"2023-08-31","close":101.40715026855469},{"date":"2023-09-29","close":107.23492431640625},{"date":"2023-10-31","close":96.53697204589844},{"date":"2023-11-30","close":94.55741882324219},{"date":"2023-12-29","close":92.01724243164062},{"date":"2024-01-31","close":94.62184143066406},{"date":"2024-02-29","close":97.08966827392578},{"date":"2024-03-28","close":107.97648620605469},{"date":"2024-04-30","close":109.8621826171875},{"date":"2024-05-31","close":109.80870819091797},{"date":"2024-06-28","close":107.80470275878906},{"date":"2024-07-31","close":111.05419921875},{"date":"2024-08-30","close":111.33468627929688},{"date":"2024-09-30","close":110.65501403808594},{"date":"2024-10-31","close":110.2396469116211},{"date":"2024-11-29","close":112.26856994628906},{"date":"2024-12-31","close":102.37986755371094},{"date":"2025-01-31","close":101.67558288574219},{"date":"2025-02-28","close":106.90621948242188},{"date":"2025-03-31","close":114.20423126220703},{"date":"2025-04-30","close":101.4327163696289},{"date":"2025-05-30","close":99.13980865478516},{"date":"2025-06-30","close":104.46990203857422},{"date":"2025-07-31","close":108.19126892089844},{"date":"2025-08-29","close":111.7900619506836},{"date":"2025-09-30","close":110.28375244140625},{"date":"2025-10-31","close":111.85853576660156},{"date":"2025-11-28","close":114.37614440917969},{"date":"2025-12-31","close":118.73727416992188},{"date":"2026-01-30","close":139.51678466796875},{"date":"2026-02-27","close":151.47189331054688},{"date":"2026-03-31","close":168.51620483398438},{"date":"2026-04-30","close":153.28955078125},{"date":"2026-05-29","close":145.25999450683594},{"date":"2026-06-30","close":136.72000122070312},{"date":"2026-07-31","close":154.4399871826172},{"date":"2026-08-31","close":160.9499969482422},{"date":"2026-09-04","close":159.47000122070312}],"XYL":[{"date":"2014-01-31","close":28.431808471679688},{"date":"2014-02-28","close":33.6507568359375},{"date":"2014-03-31","close":31.145118713378906},{"date":"2014-04-30","close":32.145660400390625},{"date":"2014-05-30","close":32.008689880371094},{"date":"2014-06-30","close":33.536197662353516},{"date":"2014-07-31","close":30.283830642700195},{"date":"2014-08-29","close":31.974363327026367},{"date":"2014-09-30","close":30.55902862548828},{"date":"2014-10-31","close":31.42194366455078},{"date":"2014-11-28","close":33.133056640625},{"date":"2014-12-31","close":32.899715423583984},{"date":"2015-01-30","close":29.468868255615234},{"date":"2015-02-27","close":30.974241256713867},{"date":"2015-03-31","close":30.384241104125977},{"date":"2015-04-30","close":32.1194953918457},{"date":"2015-05-29","close":31.85047721862793},{"date":"2015-06-30","close":32.28594970703125},{"date":"2015-07-31","close":30.07374382019043},{"date":"2015-08-31","close":28.384565353393555},{"date":"2015-09-30","close":28.734451293945312},{"date":"2015-10-30","close":31.848453521728516},{"date":"2015-11-30","close":32.77134323120117},{"date":"2015-12-31","close":32.05129623413086},{"date":"2016-01-29","close":31.568321228027344},{"date":"2016-02-29","close":32.988407135009766},{"date":"2016-03-31","close":36.06593704223633},{"date":"2016-04-29","close":36.84192657470703},{"date":"2016-05-31","close":39.52231979370117},{"date":"2016-06-30","close":39.51348114013672},{"date":"2016-07-29","close":42.30994415283203},{"date":"2016-08-31","close":45.147178649902344},{"date":"2016-09-30","close":46.55860137939453},{"date":"2016-10-31","close":42.90138244628906},{"date":"2016-11-30","close":45.9365119934082},{"date":"2016-12-30","close":44.10191345214844},{"date":"2017-01-31","close":43.91489791870117},{"date":"2017-02-28","close":43.015480041503906},{"date":"2017-03-31","close":44.8927001953125},{"date":"2017-04-28","close":45.95646286010742},{"date":"2017-05-31","close":46.77008819580078},{"date":"2017-06-30","close":49.72125244140625},{"date":"2017-07-31","close":50.88737487792969},{"date":"2017-08-31","close":55.841732025146484},{"date":"2017-09-29","close":56.34555435180664},{"date":"2017-10-31","close":59.85421371459961},{"date":"2017-11-30","close":62.551490783691406},{"date":"2017-12-29","close":61.523094177246094},{"date":"2018-01-31","close":65.18562316894531},{"date":"2018-02-28","close":67.47319030761719},{"date":"2018-03-29","close":69.59024810791016},{"date":"2018-04-30","close":65.95327758789062},{"date":"2018-05-31","close":63.87757110595703},{"date":"2018-06-29","close":61.137367248535156},{"date":"2018-07-31","close":69.46685791015625},{"date":"2018-08-31","close":69.06686401367188},{"date":"2018-09-28","close":72.66986083984375},{"date":"2018-10-31","close":59.861087799072266},{"date":"2018-11-30","close":66.61577606201172},{"date":"2018-12-31","close":60.90168762207031},{"date":"2019-01-31","close":65.0457763671875},{"date":"2019-02-28","close":69.18948364257812},{"date":"2019-03-29","close":72.3856430053711},{"date":"2019-04-30","close":76.3785629272461},{"date":"2019-05-31","close":68.19187927246094},{"date":"2019-06-28","close":76.84678649902344},{"date":"2019-07-31","close":73.76886749267578},{"date":"2019-08-30","close":70.61592102050781},{"date":"2019-09-30","close":73.39041137695312},{"date":"2019-10-31","close":70.89038848876953},{"date":"2019-11-29","close":71.64835357666016},{"date":"2019-12-31","close":72.83155822753906},{"date":"2020-01-31","close":75.48453521728516},{"date":"2020-02-28","close":71.71231079101562},{"date":"2020-03-31","close":60.39078140258789},{"date":"2020-04-30","close":66.66815185546875},{"date":"2020-05-29","close":61.758827209472656},{"date":"2020-06-30","close":60.474117279052734},{"date":"2020-07-31","close":67.9402847290039},{"date":"2020-08-31","close":74.8836441040039},{"date":"2020-09-30","close":78.56336212158203},{"date":"2020-10-30","close":81.3838882446289},{"date":"2020-11-30","close":89.88570404052734},{"date":"2020-12-31","close":95.33673858642578},{"date":"2021-01-29","close":90.4664077758789},{"date":"2021-02-26","close":93.51263427734375},{"date":"2021-03-31","close":98.79129028320312},{"date":"2021-04-30","close":103.92903900146484},{"date":"2021-05-28","close":111.21197509765625},{"date":"2021-06-30","close":112.94436645507812},{"date":"2021-07-30","close":118.48991394042969},{"date":"2021-08-31","close":128.60696411132812},{"date":"2021-09-30","close":116.69072723388672},{"date":"2021-10-29","close":123.21022033691406},{"date":"2021-11-30","close":114.51432800292969},{"date":"2021-12-31","close":113.38912200927734},{"date":"2022-01-31","close":99.30056762695312},{"date":"2022-02-28","close":84.38383483886719},{"date":"2022-03-31","close":80.88327026367188},{"date":"2022-04-29","close":76.36763000488281},{"date":"2022-05-31","close":80.21878051757812},{"date":"2022-06-30","close":74.43921661376953},{"date":"2022-07-29","close":87.62651824951172},{"date":"2022-08-31","close":87.02682495117188},{"date":"2022-09-30","close":83.45404815673828},{"date":"2022-10-31","close":97.85025787353516},{"date":"2022-11-30","close":107.61335754394531},{"date":"2022-12-30","close":105.90840911865234},{"date":"2023-01-31","close":99.6249771118164},{"date":"2023-02-28","close":98.62565612792969},{"date":"2023-03-31","close":100.59529113769531},{"date":"2023-04-28","close":99.76900482177734},{"date":"2023-05-31","close":96.59403228759766},{"date":"2023-06-30","close":108.56708526611328},{"date":"2023-07-31","close":108.69241333007812},{"date":"2023-08-31","close":100.13690185546875},{"date":"2023-09-29","close":88.03807067871094},{"date":"2023-10-31","close":90.46556854248047},{"date":"2023-11-30","close":102.00740051269531},{"date":"2023-12-29","close":110.9632568359375},{"date":"2024-01-31","close":109.10028839111328},{"date":"2024-02-29","close":123.63589477539062},{"date":"2024-03-28","close":125.76705169677734},{"date":"2024-04-30","close":127.18778991699219},{"date":"2024-05-31","close":137.58953857421875},{"date":"2024-06-28","close":132.33067321777344},{"date":"2024-07-31","close":130.25250244140625},{"date":"2024-08-30","close":134.54104614257812},{"date":"2024-09-30","close":132.0953826904297},{"date":"2024-10-31","close":119.13334655761719},{"date":"2024-11-29","close":124.3425064086914},{"date":"2024-12-31","close":113.81631469726562},{"date":"2025-01-31","close":121.6839828491211},{"date":"2025-02-28","close":128.8020782470703},{"date":"2025-03-31","close":117.55439758300781},{"date":"2025-04-30","close":118.64669799804688},{"date":"2025-05-30","close":124.42554473876953},{"date":"2025-06-30","close":127.70301818847656},{"date":"2025-07-31","close":142.76754760742188},{"date":"2025-08-29","close":140.1343536376953},{"date":"2025-09-30","close":146.01451110839844},{"date":"2025-10-31","close":149.33079528808594},{"date":"2025-11-28","close":139.64715576171875},{"date":"2025-12-31","close":135.18978881835938},{"date":"2026-01-30","close":136.8675079345703},{"date":"2026-02-27","close":129.0540008544922},{"date":"2026-03-31","close":119.03328704833984},{"date":"2026-04-30","close":117.69852447509766},{"date":"2026-05-29","close":109.54000091552734},{"date":"2026-06-30","close":118.20999908447266},{"date":"2026-07-31","close":116.52654266357422},{"date":"2026-08-31","close":110.11000061035156},{"date":"2026-09-04","close":105.69000244140625}],"XYZ":[{"date":"2015-11-30","close":12.039999961853027},{"date":"2015-12-31","close":13.09000015258789},{"date":"2016-01-29","close":8.770000457763672},{"date":"2016-02-29","close":10.4399995803833},{"date":"2016-03-31","close":15.279999732971191},{"date":"2016-04-29","close":14.890000343322754},{"date":"2016-05-31","close":9.529999732971191},{"date":"2016-06-30","close":9.050000190734863},{"date":"2016-07-29","close":10.069999694824219},{"date":"2016-08-31","close":12.1899995803833},{"date":"2016-09-30","close":11.65999984741211},{"date":"2016-10-31","close":11.199999809265137},{"date":"2016-11-30","close":12.9399995803833},{"date":"2016-12-30","close":13.630000114440918},{"date":"2017-01-31","close":14.619999885559082},{"date":"2017-02-28","close":17.31999969482422},{"date":"2017-03-31","close":17.280000686645508},{"date":"2017-04-28","close":18.239999771118164},{"date":"2017-05-31","close":22.989999771118164},{"date":"2017-06-30","close":23.459999084472656},{"date":"2017-07-31","close":26.350000381469727},{"date":"2017-08-31","close":26.110000610351562},{"date":"2017-09-29","close":28.809999465942383},{"date":"2017-10-31","close":37.189998626708984},{"date":"2017-11-30","close":39.220001220703125},{"date":"2017-12-29","close":34.66999816894531},{"date":"2018-01-31","close":46.90999984741211},{"date":"2018-02-28","close":46.04999923706055},{"date":"2018-03-29","close":49.20000076293945},{"date":"2018-04-30","close":47.34000015258789},{"date":"2018-05-31","close":58.25},{"date":"2018-06-29","close":61.63999938964844},{"date":"2018-07-31","close":64.6500015258789},{"date":"2018-08-31","close":88.63999938964844},{"date":"2018-09-28","close":99.01000213623047},{"date":"2018-10-31","close":73.44999694824219},{"date":"2018-11-30","close":69.83999633789062},{"date":"2018-12-31","close":56.09000015258789},{"date":"2019-01-31","close":71.3499984741211},{"date":"2019-02-28","close":81.23999786376953},{"date":"2019-03-29","close":74.91999816894531},{"date":"2019-04-30","close":72.81999969482422},{"date":"2019-05-31","close":61.95000076293945},{"date":"2019-06-28","close":72.52999877929688},{"date":"2019-07-31","close":80.41000366210938},{"date":"2019-08-30","close":61.84000015258789},{"date":"2019-09-30","close":61.95000076293945},{"date":"2019-10-31","close":61.43000030517578},{"date":"2019-11-29","close":69.12000274658203},{"date":"2019-12-31","close":62.560001373291016},{"date":"2020-01-31","close":74.69000244140625},{"date":"2020-02-28","close":83.33000183105469},{"date":"2020-03-31","close":52.380001068115234},{"date":"2020-04-30","close":65.13999938964844},{"date":"2020-05-29","close":81.08000183105469},{"date":"2020-06-30","close":104.94000244140625},{"date":"2020-07-31","close":129.85000610351562},{"date":"2020-08-31","close":159.55999755859375},{"date":"2020-09-30","close":162.5500030517578},{"date":"2020-10-30","close":154.8800048828125},{"date":"2020-11-30","close":210.9600067138672},{"date":"2020-12-31","close":217.63999938964844},{"date":"2021-01-29","close":215.9600067138672},{"date":"2021-02-26","close":230.02999877929688},{"date":"2021-03-31","close":227.0500030517578},{"date":"2021-04-30","close":244.82000732421875},{"date":"2021-05-28","close":222.52000427246094},{"date":"2021-06-30","close":243.8000030517578},{"date":"2021-07-30","close":247.25999450683594},{"date":"2021-08-31","close":268.07000732421875},{"date":"2021-09-30","close":239.83999633789062},{"date":"2021-10-29","close":254.5},{"date":"2021-11-30","close":208.3300018310547},{"date":"2021-12-31","close":161.50999450683594},{"date":"2022-01-31","close":122.29000091552734},{"date":"2022-02-28","close":127.5},{"date":"2022-03-31","close":135.60000610351562},{"date":"2022-04-29","close":99.54000091552734},{"date":"2022-05-31","close":87.51000213623047},{"date":"2022-06-30","close":61.459999084472656},{"date":"2022-07-29","close":76.05999755859375},{"date":"2022-08-31","close":68.91000366210938},{"date":"2022-09-30","close":54.9900016784668},{"date":"2022-10-31","close":60.06999969482422},{"date":"2022-11-30","close":67.7699966430664},{"date":"2022-12-30","close":62.84000015258789},{"date":"2023-01-31","close":81.72000122070312},{"date":"2023-02-28","close":76.7300033569336},{"date":"2023-03-31","close":68.6500015258789},{"date":"2023-04-28","close":60.790000915527344},{"date":"2023-05-31","close":60.38999938964844},{"date":"2023-06-30","close":66.56999969482422},{"date":"2023-07-31","close":80.52999877929688},{"date":"2023-08-31","close":57.650001525878906},{"date":"2023-09-29","close":44.2599983215332},{"date":"2023-10-31","close":40.25},{"date":"2023-11-30","close":63.43000030517578},{"date":"2023-12-29","close":77.3499984741211},{"date":"2024-01-31","close":65.01000213623047},{"date":"2024-02-29","close":79.47000122070312},{"date":"2024-03-28","close":84.58000183105469},{"date":"2024-04-30","close":73},{"date":"2024-05-31","close":64.08000183105469},{"date":"2024-06-28","close":64.48999786376953},{"date":"2024-07-31","close":61.880001068115234},{"date":"2024-08-30","close":66.08000183105469},{"date":"2024-09-30","close":67.12999725341797},{"date":"2024-10-31","close":72.31999969482422},{"date":"2024-11-29","close":88.55000305175781},{"date":"2024-12-31","close":84.98999786376953},{"date":"2025-01-31","close":90.81999969482422},{"date":"2025-02-28","close":65.30000305175781},{"date":"2025-03-31","close":54.33000183105469},{"date":"2025-04-30","close":58.470001220703125},{"date":"2025-05-30","close":61.75},{"date":"2025-06-30","close":67.93000030517578},{"date":"2025-07-31","close":77.26000213623047},{"date":"2025-08-29","close":79.63999938964844},{"date":"2025-09-30","close":72.2699966430664},{"date":"2025-10-31","close":75.94000244140625},{"date":"2025-11-28","close":66.80000305175781},{"date":"2025-12-31","close":65.08999633789062},{"date":"2026-01-30","close":60.43000030517578},{"date":"2026-02-27","close":63.70000076293945},{"date":"2026-03-31","close":60.18000030517578},{"date":"2026-04-30","close":70.51000213623047},{"date":"2026-05-29","close":75.72000122070312},{"date":"2026-06-30","close":76},{"date":"2026-07-31","close":81.23999786376953},{"date":"2026-08-31","close":82.0199966430664},{"date":"2026-09-04","close":82.76000213623047}],"YUM":[{"date":"2014-01-31","close":38.220001220703125},{"date":"2014-02-28","close":42.164371490478516},{"date":"2014-03-31","close":42.90998077392578},{"date":"2014-04-30","close":44.0341682434082},{"date":"2014-05-30","close":44.21719741821289},{"date":"2014-06-30","close":46.442073822021484},{"date":"2014-07-31","close":39.872352600097656},{"date":"2014-08-29","close":41.6131706237793},{"date":"2014-09-30","close":41.354637145996094},{"date":"2014-10-31","close":41.51945877075195},{"date":"2014-11-28","close":44.65236282348633},{"date":"2014-12-31","close":42.10905838012695},{"date":"2015-01-30","close":42.01682662963867},{"date":"2015-02-27","close":47.149757385253906},{"date":"2015-03-31","close":45.760433197021484},{"date":"2015-04-30","close":50.232154846191406},{"date":"2015-05-29","close":52.65727233886719},{"date":"2015-06-30","close":52.63974380493164},{"date":"2015-07-31","close":51.513614654541016},{"date":"2015-08-31","close":46.82361602783203},{"date":"2015-09-30","close":46.92927169799805},{"date":"2015-10-30","close":41.89836502075195},{"date":"2015-11-30","close":42.843753814697266},{"date":"2015-12-31","close":43.162811279296875},{"date":"2016-01-29","close":43.04563903808594},{"date":"2016-02-29","close":43.105125427246094},{"date":"2016-03-31","close":48.684349060058594},{"date":"2016-04-29","close":47.58906555175781},{"date":"2016-05-31","close":49.10239028930664},{"date":"2016-06-30","close":49.59884262084961},{"date":"2016-07-29","close":53.77370071411133},{"date":"2016-08-31","close":54.54946517944336},{"date":"2016-09-30","close":54.60960006713867},{"date":"2016-10-31","close":52.183868408203125},{"date":"2016-11-30","close":53.33029556274414},{"date":"2016-12-30","close":53.279823303222656},{"date":"2017-01-31","close":55.38638687133789},{"date":"2017-02-28","close":55.20889663696289},{"date":"2017-03-31","close":54.00870895385742},{"date":"2017-04-28","close":55.833526611328125},{"date":"2017-05-31","close":61.68437576293945},{"date":"2017-06-30","close":62.63545608520508},{"date":"2017-07-31","close":64.35704803466797},{"date":"2017-08-31","close":65.49956512451172},{"date":"2017-09-29","close":62.76261520385742},{"date":"2017-10-31","close":63.478816986083984},{"date":"2017-11-30","close":71.43840026855469},{"date":"2017-12-29","close":69.84651184082031},{"date":"2018-01-31","close":72.39691925048828},{"date":"2018-02-28","close":69.97232055664062},{"date":"2018-03-29","close":73.19662475585938},{"date":"2018-04-30","close":74.89051055908203},{"date":"2018-05-31","close":70.23175048828125},{"date":"2018-06-29","close":67.546142578125},{"date":"2018-07-31","close":68.47013092041016},{"date":"2018-08-31","close":75.35521697998047},{"date":"2018-09-28","close":78.8415756225586},{"date":"2018-10-31","close":78.40794372558594},{"date":"2018-11-30","close":80.30986022949219},{"date":"2018-12-31","close":80.04859924316406},{"date":"2019-01-31","close":81.8425521850586},{"date":"2019-02-28","close":82.66454315185547},{"date":"2019-03-29","close":87.30951690673828},{"date":"2019-04-30","close":91.31592559814453},{"date":"2019-05-31","close":89.90644836425781},{"date":"2019-06-28","close":97.21492767333984},{"date":"2019-07-31","close":98.84000396728516},{"date":"2019-08-30","close":102.95353698730469},{"date":"2019-09-30","close":100.00019073486328},{"date":"2019-10-31","close":89.66778564453125},{"date":"2019-11-29","close":89.13261413574219},{"date":"2019-12-31","close":89.18573760986328},{"date":"2020-01-31","close":93.64812469482422},{"date":"2020-02-28","close":79.3755874633789},{"date":"2020-03-31","close":60.947994232177734},{"date":"2020-04-30","close":76.86759185791016},{"date":"2020-05-29","close":80.22027587890625},{"date":"2020-06-30","close":77.69916534423828},{"date":"2020-07-31","close":81.4003677368164},{"date":"2020-08-31","close":86.1108169555664},{"date":"2020-09-30","close":82.02312469482422},{"date":"2020-10-30","close":83.84688568115234},{"date":"2020-11-30","close":95.4771957397461},{"date":"2020-12-31","close":97.96788024902344},{"date":"2021-01-29","close":91.58769989013672},{"date":"2021-02-26","close":93.87646484375},{"date":"2021-03-31","close":98.09288787841797},{"date":"2021-04-30","close":108.37548828125},{"date":"2021-05-28","close":109.2368392944336},{"date":"2021-06-30","close":104.73880004882812},{"date":"2021-07-30","close":119.6351547241211},{"date":"2021-08-31","close":119.75272369384766},{"date":"2021-09-30","close":111.78321838378906},{"date":"2021-10-29","close":114.18687438964844},{"date":"2021-11-30","close":112.71278381347656},{"date":"2021-12-31","close":127.41207122802734},{"date":"2022-01-31","close":114.8507308959961},{"date":"2022-02-28","close":112.99639129638672},{"date":"2022-03-31","close":109.26303100585938},{"date":"2022-04-29","close":107.86187744140625},{"date":"2022-05-31","close":112.52806854248047},{"date":"2022-06-30","close":105.1540298461914},{"date":"2022-07-29","close":113.51930236816406},{"date":"2022-08-31","close":103.55643463134766},{"date":"2022-09-30","close":98.99488067626953},{"date":"2022-10-31","close":110.08222198486328},{"date":"2022-11-30","close":120.3221435546875},{"date":"2022-12-30","close":119.77970886230469},{"date":"2023-01-31","close":122.05223846435547},{"date":"2023-02-28","close":119.46672821044922},{"date":"2023-03-31","close":124.08907318115234},{"date":"2023-04-28","close":132.07479858398438},{"date":"2023-05-31","close":121.46832275390625},{"date":"2023-06-30","close":130.77499389648438},{"date":"2023-07-31","close":129.9443817138672},{"date":"2023-08-31","close":122.69174194335938},{"date":"2023-09-29","close":118.48126983642578},{"date":"2023-10-31","close":114.61217498779297},{"date":"2023-11-30","close":119.62289428710938},{"date":"2023-12-29","close":124.49165344238281},{"date":"2024-01-31","close":123.37688446044922},{"date":"2024-02-29","close":132.54530334472656},{"date":"2024-03-28","close":132.7655487060547},{"date":"2024-04-30","close":135.25523376464844},{"date":"2024-05-31","close":132.24403381347656},{"date":"2024-06-28","close":127.46157836914062},{"date":"2024-07-31","close":127.8176040649414},{"date":"2024-08-30","close":130.47654724121094},{"date":"2024-09-30","close":135.10879516601562},{"date":"2024-10-31","close":126.84037780761719},{"date":"2024-11-29","close":134.36415100097656},{"date":"2024-12-31","close":130.3702392578125},{"date":"2025-01-31","close":126.81364440917969},{"date":"2025-02-28","close":152.67091369628906},{"date":"2025-03-31","close":153.63751220703125},{"date":"2025-04-30","close":146.88119506835938},{"date":"2025-05-30","close":141.2243194580078},{"date":"2025-06-30","close":145.3843231201172},{"date":"2025-07-31","close":141.4303436279297},{"date":"2025-08-29","close":144.1971435546875},{"date":"2025-09-30","close":149.856201171875},{"date":"2025-10-31","close":136.26071166992188},{"date":"2025-11-28","close":151.0491485595703},{"date":"2025-12-31","close":149.85264587402344},{"date":"2026-01-30","close":154.03282165527344},{"date":"2026-02-27","close":167.34109497070312},{"date":"2026-03-31","close":154.72283935546875},{"date":"2026-04-30","close":158.87252807617188},{"date":"2026-05-29","close":147.9499969482422},{"date":"2026-06-30","close":159.86000061035156},{"date":"2026-07-31","close":153.27999877929688},{"date":"2026-08-31","close":153.30999755859375},{"date":"2026-09-04","close":150.7100067138672}],"ZBH":[{"date":"2014-01-31","close":82.26006317138672},{"date":"2014-02-28","close":82.1462631225586},{"date":"2014-03-31","close":82.99040985107422},{"date":"2014-04-30","close":84.93836212158203},{"date":"2014-05-30","close":91.56321716308594},{"date":"2014-06-30","close":91.3261489868164},{"date":"2014-07-31","close":87.99353790283203},{"date":"2014-08-29","close":87.32524108886719},{"date":"2014-09-30","close":88.6059341430664},{"date":"2014-10-31","close":98.02608489990234},{"date":"2014-11-28","close":98.95134735107422},{"date":"2014-12-31","close":100.14129638671875},{"date":"2015-01-30","close":98.975830078125},{"date":"2015-02-27","close":106.29528045654297},{"date":"2015-03-31","close":103.9530258178711},{"date":"2015-04-30","close":97.1596450805664},{"date":"2015-05-29","close":101.1171875},{"date":"2015-06-30","close":96.80982971191406},{"date":"2015-07-31","close":92.23655700683594},{"date":"2015-08-31","close":91.78450775146484},{"date":"2015-09-30","close":83.44391632080078},{"date":"2015-10-30","close":92.89610290527344},{"date":"2015-11-30","close":89.73353576660156},{"date":"2015-12-31","close":91.33364868164062},{"date":"2016-01-29","close":88.3690414428711},{"date":"2016-02-29","close":86.18785858154297},{"date":"2016-03-31","close":95.14926147460938},{"date":"2016-04-29","close":103.30513763427734},{"date":"2016-05-31","close":108.96253967285156},{"date":"2016-06-30","close":107.63661193847656},{"date":"2016-07-29","close":117.25756072998047},{"date":"2016-08-31","close":115.8895263671875},{"date":"2016-09-30","close":116.48016357421875},{"date":"2016-10-31","close":94.42400360107422},{"date":"2016-11-30","close":91.25265502929688},{"date":"2016-12-30","close":92.66873168945312},{"date":"2017-01-31","close":106.25474548339844},{"date":"2017-02-28","close":105.1323013305664},{"date":"2017-03-31","close":109.86661529541016},{"date":"2017-04-28","close":107.65325164794922},{"date":"2017-05-31","close":107.25735473632812},{"date":"2017-06-30","close":115.74427795410156},{"date":"2017-07-31","close":109.36215209960938},{"date":"2017-08-31","close":103.0069808959961},{"date":"2017-09-29","close":105.76744079589844},{"date":"2017-10-31","close":109.85941314697266},{"date":"2017-11-30","close":105.77650451660156},{"date":"2017-12-29","close":109.219482421875},{"date":"2018-01-31","close":115.05742645263672},{"date":"2018-02-28","close":105.2188720703125},{"date":"2018-03-29","close":98.91190338134766},{"date":"2018-04-30","close":104.47250366210938},{"date":"2018-05-31","close":101.1524658203125},{"date":"2018-06-29","close":101.30986785888672},{"date":"2018-07-31","close":114.1099624633789},{"date":"2018-08-31","close":112.39178466796875},{"date":"2018-09-28","close":119.74011993408203},{"date":"2018-10-31","close":103.45541381835938},{"date":"2018-11-30","close":106.57936096191406},{"date":"2018-12-31","close":94.6887435913086},{"date":"2019-01-31","close":100.02024841308594},{"date":"2019-02-28","close":113.31246185302734},{"date":"2019-03-29","close":116.80166625976562},{"date":"2019-04-30","close":112.64911651611328},{"date":"2019-05-31","close":104.20684051513672},{"date":"2019-06-28","close":107.91776275634766},{"date":"2019-07-31","close":123.85702514648438},{"date":"2019-08-30","close":127.58747863769531},{"date":"2019-09-30","close":126.03954315185547},{"date":"2019-10-31","close":126.9210205078125},{"date":"2019-11-29","close":133.39422607421875},{"date":"2019-12-31","close":137.65322875976562},{"date":"2020-01-31","close":136.01629638671875},{"date":"2020-02-28","close":125.21036529541016},{"date":"2020-03-31","close":93.189208984375},{"date":"2020-04-30","close":110.35562896728516},{"date":"2020-05-29","close":116.47727966308594},{"date":"2020-06-30","close":110.2717056274414},{"date":"2020-07-31","close":124.59150695800781},{"date":"2020-08-31","close":130.1531524658203},{"date":"2020-09-30","close":125.99588012695312},{"date":"2020-10-30","close":122.25691223144531},{"date":"2020-11-30","close":138.00872802734375},{"date":"2020-12-31","close":142.83847045898438},{"date":"2021-01-29","close":142.4491424560547},{"date":"2021-02-26","close":151.15354919433594},{"date":"2021-03-31","close":148.61703491210938},{"date":"2021-04-30","close":164.47398376464844},{"date":"2021-05-28","close":156.27627563476562},{"date":"2021-06-30","close":149.5223388671875},{"date":"2021-07-30","close":151.93968200683594},{"date":"2021-08-31","close":139.88084411621094},{"date":"2021-09-30","close":136.2949981689453},{"date":"2021-10-29","close":133.27781677246094},{"date":"2021-11-30","close":111.3752670288086},{"date":"2021-12-31","close":118.5276107788086},{"date":"2022-01-31","close":114.7770004272461},{"date":"2022-02-28","close":118.6675796508789},{"date":"2022-03-31","close":123.14582824707031},{"date":"2022-04-29","close":116.26158142089844},{"date":"2022-05-31","close":115.74165344238281},{"date":"2022-06-30","close":101.38347625732422},{"date":"2022-07-29","close":106.52696990966797},{"date":"2022-08-31","close":102.5993881225586},{"date":"2022-09-30","close":101.11702728271484},{"date":"2022-10-31","close":109.62806701660156},{"date":"2022-11-30","close":116.15642547607422},{"date":"2022-12-30","close":123.54729461669922},{"date":"2023-01-31","close":123.39225769042969},{"date":"2023-02-28","close":120.02984619140625},{"date":"2023-03-31","close":125.43350982666016},{"date":"2023-04-28","close":134.4041290283203},{"date":"2023-05-31","close":123.62775421142578},{"date":"2023-06-30","close":141.5904541015625},{"date":"2023-07-31","close":134.34559631347656},{"date":"2023-08-31","close":115.83966827392578},{"date":"2023-09-29","close":109.36664581298828},{"date":"2023-10-31","close":101.75524139404297},{"date":"2023-11-30","close":113.3526611328125},{"date":"2023-12-29","close":118.84220123291016},{"date":"2024-01-31","close":122.65062713623047},{"date":"2024-02-29","close":121.43973541259766},{"date":"2024-03-28","close":129.12315368652344},{"date":"2024-04-30","close":117.67640686035156},{"date":"2024-05-31","close":112.65746307373047},{"date":"2024-06-28","close":106.41676330566406},{"date":"2024-07-31","close":109.18185424804688},{"date":"2024-08-30","close":113.2118148803711},{"date":"2024-09-30","close":106.08331298828125},{"date":"2024-10-31","close":105.07112121582031},{"date":"2024-11-29","close":110.16155242919922},{"date":"2024-12-31","close":104.03707122802734},{"date":"2025-01-31","close":107.82901763916016},{"date":"2025-02-28","close":102.74681854248047},{"date":"2025-03-31","close":111.71204376220703},{"date":"2025-04-30","close":101.71342468261719},{"date":"2025-05-30","close":90.97454833984375},{"date":"2025-06-30","close":90.26045989990234},{"date":"2025-07-31","close":90.69586944580078},{"date":"2025-08-29","close":104.99542999267578},{"date":"2025-09-30","close":97.71317291259766},{"date":"2025-10-31","close":99.7567138671875},{"date":"2025-11-28","close":96.74100494384766},{"date":"2025-12-31","close":89.4388198852539},{"date":"2026-01-30","close":86.60407257080078},{"date":"2026-02-27","close":97.91322326660156},{"date":"2026-03-31","close":90.18036651611328},{"date":"2026-04-30","close":82.2115478515625},{"date":"2026-05-29","close":82.11180877685547},{"date":"2026-06-30","close":86.08999633789062},{"date":"2026-07-31","close":93.93000030517578},{"date":"2026-08-31","close":100.04000091552734},{"date":"2026-09-04","close":98.06999969482422}],"ZBRA":[{"date":"2014-01-31","close":54.959999084472656},{"date":"2014-02-28","close":68.98999786376953},{"date":"2014-03-31","close":69.41000366210938},{"date":"2014-04-30","close":69.44000244140625},{"date":"2014-05-30","close":74.30000305175781},{"date":"2014-06-30","close":82.31999969482422},{"date":"2014-07-31","close":80.06999969482422},{"date":"2014-08-29","close":78.02999877929688},{"date":"2014-09-30","close":70.97000122070312},{"date":"2014-10-31","close":73.75},{"date":"2014-11-28","close":73.1500015258789},{"date":"2014-12-31","close":77.41000366210938},{"date":"2015-01-30","close":83.45999908447266},{"date":"2015-02-27","close":91.05000305175781},{"date":"2015-03-31","close":90.72000122070312},{"date":"2015-04-30","close":92.08000183105469},{"date":"2015-05-29","close":109.63999938964844},{"date":"2015-06-30","close":111.05000305175781},{"date":"2015-07-31","close":107.62999725341797},{"date":"2015-08-31","close":82.87999725341797},{"date":"2015-09-30","close":76.55000305175781},{"date":"2015-10-30","close":76.9000015258789},{"date":"2015-11-30","close":80.19999694824219},{"date":"2015-12-31","close":69.6500015258789},{"date":"2016-01-29","close":60.400001525878906},{"date":"2016-02-29","close":61.779998779296875},{"date":"2016-03-31","close":69},{"date":"2016-04-29","close":62.560001373291016},{"date":"2016-05-31","close":53.11000061035156},{"date":"2016-06-30","close":50.099998474121094},{"date":"2016-07-29","close":53.0099983215332},{"date":"2016-08-31","close":69.95999908447266},{"date":"2016-09-30","close":69.61000061035156},{"date":"2016-10-31","close":65.83999633789062},{"date":"2016-11-30","close":79.05000305175781},{"date":"2016-12-30","close":85.76000213623047},{"date":"2017-01-31","close":83.66999816894531},{"date":"2017-02-28","close":90.70999908447266},{"date":"2017-03-31","close":91.25},{"date":"2017-04-28","close":94.2699966430664},{"date":"2017-05-31","close":104.33999633789062},{"date":"2017-06-30","close":100.5199966430664},{"date":"2017-07-31","close":101.72000122070312},{"date":"2017-08-31","close":103.08999633789062},{"date":"2017-09-29","close":108.58000183105469},{"date":"2017-10-31","close":115.98999786376953},{"date":"2017-11-30","close":110.31999969482422},{"date":"2017-12-29","close":103.80000305175781},{"date":"2018-01-31","close":123.16000366210938},{"date":"2018-02-28","close":138.13999938964844},{"date":"2018-03-29","close":139.19000244140625},{"date":"2018-04-30","close":134.8300018310547},{"date":"2018-05-31","close":153.50999450683594},{"date":"2018-06-29","close":143.25},{"date":"2018-07-31","close":137.92999267578125},{"date":"2018-08-31","close":171.74000549316406},{"date":"2018-09-28","close":176.8300018310547},{"date":"2018-10-31","close":166.3000030517578},{"date":"2018-11-30","close":179.8000030517578},{"date":"2018-12-31","close":159.22999572753906},{"date":"2019-01-31","close":173.60000610351562},{"date":"2019-02-28","close":200.50999450683594},{"date":"2019-03-29","close":209.52999877929688},{"date":"2019-04-30","close":211.13999938964844},{"date":"2019-05-31","close":171.44000244140625},{"date":"2019-06-28","close":209.49000549316406},{"date":"2019-07-31","close":210.88999938964844},{"date":"2019-08-30","close":205.02999877929688},{"date":"2019-09-30","close":206.3699951171875},{"date":"2019-10-31","close":237.8699951171875},{"date":"2019-11-29","close":250.94000244140625},{"date":"2019-12-31","close":255.44000244140625},{"date":"2020-01-31","close":239.02000427246094},{"date":"2020-02-28","close":210.97000122070312},{"date":"2020-03-31","close":183.60000610351562},{"date":"2020-04-30","close":229.66000366210938},{"date":"2020-05-29","close":261.32000732421875},{"date":"2020-06-30","close":255.9499969482422},{"date":"2020-07-31","close":280.75},{"date":"2020-08-31","close":286.5299987792969},{"date":"2020-09-30","close":252.4600067138672},{"date":"2020-10-30","close":283.6400146484375},{"date":"2020-11-30","close":378.4200134277344},{"date":"2020-12-31","close":384.3299865722656},{"date":"2021-01-29","close":387.8299865722656},{"date":"2021-02-26","close":499.42999267578125},{"date":"2021-03-31","close":485.17999267578125},{"date":"2021-04-30","close":487.739990234375},{"date":"2021-05-28","close":497.04998779296875},{"date":"2021-06-30","close":529.489990234375},{"date":"2021-07-30","close":552.47998046875},{"date":"2021-08-31","close":587.1699829101562},{"date":"2021-09-30","close":515.4199829101562},{"date":"2021-10-29","close":533.9500122070312},{"date":"2021-11-30","close":588.780029296875},{"date":"2021-12-31","close":595.2000122070312},{"date":"2022-01-31","close":509.1199951171875},{"date":"2022-02-28","close":413.3399963378906},{"date":"2022-03-31","close":413.70001220703125},{"date":"2022-04-29","close":369.6600036621094},{"date":"2022-05-31","close":338.19000244140625},{"date":"2022-06-30","close":293.95001220703125},{"date":"2022-07-29","close":357.69000244140625},{"date":"2022-08-31","close":301.6400146484375},{"date":"2022-09-30","close":262.010009765625},{"date":"2022-10-31","close":283.2200012207031},{"date":"2022-11-30","close":270.2799987792969},{"date":"2022-12-30","close":256.4100036621094},{"date":"2023-01-31","close":316.17999267578125},{"date":"2023-02-28","close":300.25},{"date":"2023-03-31","close":318},{"date":"2023-04-28","close":288.0299987792969},{"date":"2023-05-31","close":262.57000732421875},{"date":"2023-06-30","close":295.8299865722656},{"date":"2023-07-31","close":307.9599914550781},{"date":"2023-08-31","close":275.010009765625},{"date":"2023-09-29","close":236.52999877929688},{"date":"2023-10-31","close":209.42999267578125},{"date":"2023-11-30","close":236.97999572753906},{"date":"2023-12-29","close":273.3299865722656},{"date":"2024-01-31","close":239.5500030517578},{"date":"2024-02-29","close":279.4800109863281},{"date":"2024-03-28","close":301.44000244140625},{"date":"2024-04-30","close":314.55999755859375},{"date":"2024-05-31","close":312.3399963378906},{"date":"2024-06-28","close":308.92999267578125},{"date":"2024-07-31","close":351.19000244140625},{"date":"2024-08-30","close":345.3800048828125},{"date":"2024-09-30","close":370.32000732421875},{"date":"2024-10-31","close":381.9700012207031},{"date":"2024-11-29","close":407},{"date":"2024-12-31","close":386.2200012207031},{"date":"2025-01-31","close":391.94000244140625},{"date":"2025-02-28","close":315.04998779296875},{"date":"2025-03-31","close":282.55999755859375},{"date":"2025-04-30","close":250.32000732421875},{"date":"2025-05-30","close":289.7699890136719},{"date":"2025-06-30","close":308.3599853515625},{"date":"2025-07-31","close":339.0199890136719},{"date":"2025-08-29","close":317.0899963378906},{"date":"2025-09-30","close":297.1600036621094},{"date":"2025-10-31","close":269.25},{"date":"2025-11-28","close":252.75},{"date":"2025-12-31","close":242.82000732421875},{"date":"2026-01-30","close":234.97999572753906},{"date":"2026-02-27","close":223.9600067138672},{"date":"2026-03-31","close":209.0800018310547},{"date":"2026-04-30","close":226.25999450683594},{"date":"2026-05-29","close":243.6300048828125},{"date":"2026-06-30","close":263.260009765625},{"date":"2026-07-31","close":293.82000732421875},{"date":"2026-08-31","close":353.54998779296875},{"date":"2026-09-04","close":362.739990234375}],"ZTS":[{"date":"2014-01-31","close":27.446443557739258},{"date":"2014-02-28","close":28.043102264404297},{"date":"2014-03-31","close":26.1627197265625},{"date":"2014-04-30","close":27.423219680786133},{"date":"2014-05-30","close":27.821971893310547},{"date":"2014-06-30","close":29.244792938232422},{"date":"2014-07-31","close":29.82479476928711},{"date":"2014-08-29","close":32.1863899230957},{"date":"2014-09-30","close":33.557777404785156},{"date":"2014-10-31","close":33.74848937988281},{"date":"2014-11-28","close":40.884376525878906},{"date":"2014-12-31","close":39.15546798706055},{"date":"2015-01-30","close":38.955604553222656},{"date":"2015-02-27","close":42.018795013427734},{"date":"2015-03-31","close":42.20112991333008},{"date":"2015-04-30","close":40.56898880004883},{"date":"2015-05-29","close":45.455169677734375},{"date":"2015-06-30","close":44.0395393371582},{"date":"2015-07-31","close":44.733642578125},{"date":"2015-08-31","close":41.050384521484375},{"date":"2015-09-30","close":37.674495697021484},{"date":"2015-10-30","close":39.34872817993164},{"date":"2015-11-30","close":42.804908752441406},{"date":"2015-12-31","close":43.923160552978516},{"date":"2016-01-29","close":39.54595184326172},{"date":"2016-02-29","close":37.71792221069336},{"date":"2016-03-31","close":40.72175979614258},{"date":"2016-04-29","close":43.291873931884766},{"date":"2016-05-31","close":43.6508674621582},{"date":"2016-06-30","close":43.779266357421875},{"date":"2016-07-29","close":46.555824279785156},{"date":"2016-08-31","close":47.13697052001953},{"date":"2016-09-30","close":47.97639465332031},{"date":"2016-10-31","close":44.09290313720703},{"date":"2016-11-30","close":46.56536102294922},{"date":"2016-12-30","close":49.476837158203125},{"date":"2017-01-31","close":50.880455017089844},{"date":"2017-02-28","close":49.370906829833984},{"date":"2017-03-31","close":49.42646789550781},{"date":"2017-04-28","close":52.066829681396484},{"date":"2017-05-31","close":57.7922248840332},{"date":"2017-06-30","close":57.983463287353516},{"date":"2017-07-31","close":58.113590240478516},{"date":"2017-08-31","close":58.280914306640625},{"date":"2017-09-29","close":59.26620101928711},{"date":"2017-10-31","close":59.32196807861328},{"date":"2017-11-30","close":67.29823303222656},{"date":"2017-12-29","close":67.06549072265625},{"date":"2018-01-31","close":71.54907989501953},{"date":"2018-02-28","close":75.40023040771484},{"date":"2018-03-29","close":77.87128448486328},{"date":"2018-04-30","close":77.95757293701172},{"date":"2018-05-31","close":78.16300201416016},{"date":"2018-06-29","close":79.554443359375},{"date":"2018-07-31","close":80.87770080566406},{"date":"2018-08-31","close":84.73077392578125},{"date":"2018-09-28","close":85.62858581542969},{"date":"2018-10-31","close":84.3099365234375},{"date":"2018-11-30","close":87.90899658203125},{"date":"2018-12-31","close":80.10797119140625},{"date":"2019-01-31","close":80.84793853759766},{"date":"2019-02-28","close":88.42039489746094},{"date":"2019-03-29","close":94.46333312988281},{"date":"2019-04-30","close":95.71949768066406},{"date":"2019-05-31","close":94.97698974609375},{"date":"2019-06-28","close":106.66934204101562},{"date":"2019-07-31","close":108.14122009277344},{"date":"2019-08-30","close":118.99392700195312},{"date":"2019-09-30","close":117.27142333984375},{"date":"2019-10-31","close":120.56012725830078},{"date":"2019-11-29","close":113.58589172363281},{"date":"2019-12-31","close":124.73529052734375},{"date":"2020-01-31","close":126.6711196899414},{"date":"2020-02-28","close":125.74617004394531},{"date":"2020-03-31","close":111.0791015625},{"date":"2020-04-30","close":122.24383544921875},{"date":"2020-05-29","close":131.7730255126953},{"date":"2020-06-30","close":129.55137634277344},{"date":"2020-07-31","close":143.59237670898438},{"date":"2020-08-31","close":151.5634002685547},{"date":"2020-09-30","close":156.55239868164062},{"date":"2020-10-30","close":150.28396606445312},{"date":"2020-11-30","close":152.0185546875},{"date":"2020-12-31","close":156.87159729003906},{"date":"2021-01-29","close":146.43470764160156},{"date":"2021-02-26","close":147.37452697753906},{"date":"2021-03-31","close":149.5010223388672},{"date":"2021-04-30","close":164.50784301757812},{"date":"2021-05-28","close":167.97801208496094},{"date":"2021-06-30","close":177.18128967285156},{"date":"2021-07-30","close":192.9603729248047},{"date":"2021-08-31","close":194.7310028076172},{"date":"2021-09-30","close":184.81170654296875},{"date":"2021-10-29","close":206.0574951171875},{"date":"2021-11-30","close":211.62353515625},{"date":"2021-12-31","close":232.5819091796875},{"date":"2022-01-31","close":190.72317504882812},{"date":"2022-02-28","close":184.86180114746094},{"date":"2022-03-31","close":180.03140258789062},{"date":"2022-04-29","close":169.50228881835938},{"date":"2022-05-31","close":163.45852661132812},{"date":"2022-06-30","close":164.3765869140625},{"date":"2022-07-29","close":174.89100646972656},{"date":"2022-08-31","close":149.96267700195312},{"date":"2022-09-30","close":142.06838989257812},{"date":"2022-10-31","close":144.76084899902344},{"date":"2022-11-30","close":147.9867401123047},{"date":"2022-12-30","close":140.69973754882812},{"date":"2023-01-31","close":159.25698852539062},{"date":"2023-02-28","close":160.7101593017578},{"date":"2023-03-31","close":160.17120361328125},{"date":"2023-04-28","close":169.52272033691406},{"date":"2023-05-31","close":157.20729064941406},{"date":"2023-06-30","close":166.07980346679688},{"date":"2023-07-31","close":181.79347229003906},{"date":"2023-08-31","close":184.13243103027344},{"date":"2023-09-29","close":168.15582275390625},{"date":"2023-10-31","close":152.10755920410156},{"date":"2023-11-30","close":171.1645965576172},{"date":"2023-12-29","close":191.21951293945312},{"date":"2024-01-31","close":182.3701171875},{"date":"2024-02-29","close":192.58543395996094},{"date":"2024-03-28","close":164.3088836669922},{"date":"2024-04-30","close":155.0685577392578},{"date":"2024-05-31","close":165.11819458007812},{"date":"2024-06-28","close":168.81863403320312},{"date":"2024-07-31","close":175.7406768798828},{"date":"2024-08-30","close":179.1083221435547},{"date":"2024-09-30","close":190.71438598632812},{"date":"2024-10-31","close":174.92433166503906},{"date":"2024-11-29","close":171.47042846679688},{"date":"2024-12-31","close":159.4161376953125},{"date":"2025-01-31","close":167.7197723388672},{"date":"2025-02-28","close":164.1278839111328},{"date":"2025-03-31","close":161.58607482910156},{"date":"2025-04-30","close":154.00753784179688},{"date":"2025-05-30","close":166.0504608154297},{"date":"2025-06-30","close":153.56442260742188},{"date":"2025-07-31","close":144.03988647460938},{"date":"2025-08-29","close":154.52252197265625},{"date":"2025-09-30","close":144.5635223388672},{"date":"2025-10-31","close":142.85597229003906},{"date":"2025-11-28","close":127.08222961425781},{"date":"2025-12-31","close":124.74244689941406},{"date":"2026-01-30","close":124.27943420410156},{"date":"2026-02-27","close":130.53224182128906},{"date":"2026-03-31","close":117.69805908203125},{"date":"2026-04-30","close":114.97000122070312},{"date":"2026-05-29","close":77.69000244140625},{"date":"2026-06-30","close":71.86000061035156},{"date":"2026-07-31","close":77.29000091552734},{"date":"2026-08-31","close":77.0999984741211},{"date":"2026-09-04","close":75.80999755859375}],"sp500":[{"date":"2014-01-31","close":1782.5899658203125},{"date":"2014-02-28","close":1859.449951171875},{"date":"2014-03-31","close":1872.3399658203125},{"date":"2014-04-30","close":1883.949951171875},{"date":"2014-05-30","close":1923.5699462890625},{"date":"2014-06-30","close":1960.22998046875},{"date":"2014-07-31","close":1930.6700439453125},{"date":"2014-08-29","close":2003.3699951171875},{"date":"2014-09-30","close":1972.2900390625},{"date":"2014-10-31","close":2018.050048828125},{"date":"2014-11-28","close":2067.56005859375},{"date":"2014-12-31","close":2058.89990234375},{"date":"2015-01-30","close":1994.989990234375},{"date":"2015-02-27","close":2104.5},{"date":"2015-03-31","close":2067.889892578125},{"date":"2015-04-30","close":2085.510009765625},{"date":"2015-05-29","close":2107.389892578125},{"date":"2015-06-30","close":2063.110107421875},{"date":"2015-07-31","close":2103.840087890625},{"date":"2015-08-31","close":1972.1800537109375},{"date":"2015-09-30","close":1920.030029296875},{"date":"2015-10-30","close":2079.360107421875},{"date":"2015-11-30","close":2080.409912109375},{"date":"2015-12-31","close":2043.93994140625},{"date":"2016-01-29","close":1940.239990234375},{"date":"2016-02-29","close":1932.22998046875},{"date":"2016-03-31","close":2059.739990234375},{"date":"2016-04-29","close":2065.300048828125},{"date":"2016-05-31","close":2096.949951171875},{"date":"2016-06-30","close":2098.860107421875},{"date":"2016-07-29","close":2173.60009765625},{"date":"2016-08-31","close":2170.949951171875},{"date":"2016-09-30","close":2168.27001953125},{"date":"2016-10-31","close":2126.14990234375},{"date":"2016-11-30","close":2198.81005859375},{"date":"2016-12-30","close":2238.830078125},{"date":"2017-01-31","close":2278.8701171875},{"date":"2017-02-28","close":2363.639892578125},{"date":"2017-03-31","close":2362.719970703125},{"date":"2017-04-28","close":2384.199951171875},{"date":"2017-05-31","close":2411.800048828125},{"date":"2017-06-30","close":2423.409912109375},{"date":"2017-07-31","close":2470.300048828125},{"date":"2017-08-31","close":2471.64990234375},{"date":"2017-09-29","close":2519.360107421875},{"date":"2017-10-31","close":2575.260009765625},{"date":"2017-11-30","close":2647.580078125},{"date":"2017-12-29","close":2673.610107421875},{"date":"2018-01-31","close":2823.81005859375},{"date":"2018-02-28","close":2713.830078125},{"date":"2018-03-29","close":2640.8701171875},{"date":"2018-04-30","close":2648.050048828125},{"date":"2018-05-31","close":2705.27001953125},{"date":"2018-06-29","close":2718.3701171875},{"date":"2018-07-31","close":2816.2900390625},{"date":"2018-08-31","close":2901.52001953125},{"date":"2018-09-28","close":2913.97998046875},{"date":"2018-10-31","close":2711.739990234375},{"date":"2018-11-30","close":2760.169921875},{"date":"2018-12-31","close":2506.85009765625},{"date":"2019-01-31","close":2704.10009765625},{"date":"2019-02-28","close":2784.489990234375},{"date":"2019-03-29","close":2834.39990234375},{"date":"2019-04-30","close":2945.830078125},{"date":"2019-05-31","close":2752.06005859375},{"date":"2019-06-28","close":2941.760009765625},{"date":"2019-07-31","close":2980.3798828125},{"date":"2019-08-30","close":2926.4599609375},{"date":"2019-09-30","close":2976.739990234375},{"date":"2019-10-31","close":3037.56005859375},{"date":"2019-11-29","close":3140.97998046875},{"date":"2019-12-31","close":3230.780029296875},{"date":"2020-01-31","close":3225.52001953125},{"date":"2020-02-28","close":2954.219970703125},{"date":"2020-03-31","close":2584.590087890625},{"date":"2020-04-30","close":2912.429931640625},{"date":"2020-05-29","close":3044.31005859375},{"date":"2020-06-30","close":3100.2900390625},{"date":"2020-07-31","close":3271.1201171875},{"date":"2020-08-31","close":3500.31005859375},{"date":"2020-09-30","close":3363},{"date":"2020-10-30","close":3269.9599609375},{"date":"2020-11-30","close":3621.6298828125},{"date":"2020-12-31","close":3756.070068359375},{"date":"2021-01-29","close":3714.239990234375},{"date":"2021-02-26","close":3811.14990234375},{"date":"2021-03-31","close":3972.889892578125},{"date":"2021-04-30","close":4181.169921875},{"date":"2021-05-28","close":4204.10986328125},{"date":"2021-06-30","close":4297.5},{"date":"2021-07-30","close":4395.259765625},{"date":"2021-08-31","close":4522.68017578125},{"date":"2021-09-30","close":4307.5400390625},{"date":"2021-10-29","close":4605.3798828125},{"date":"2021-11-30","close":4567},{"date":"2021-12-31","close":4766.18017578125},{"date":"2022-01-31","close":4515.5498046875},{"date":"2022-02-28","close":4373.93994140625},{"date":"2022-03-31","close":4530.41015625},{"date":"2022-04-29","close":4131.93017578125},{"date":"2022-05-31","close":4132.14990234375},{"date":"2022-06-30","close":3785.3798828125},{"date":"2022-07-29","close":4130.2900390625},{"date":"2022-08-31","close":3955},{"date":"2022-09-30","close":3585.6201171875},{"date":"2022-10-31","close":3871.97998046875},{"date":"2022-11-30","close":4080.110107421875},{"date":"2022-12-30","close":3839.5},{"date":"2023-01-31","close":4076.60009765625},{"date":"2023-02-28","close":3970.14990234375},{"date":"2023-03-31","close":4109.31005859375},{"date":"2023-04-28","close":4169.47998046875},{"date":"2023-05-31","close":4179.830078125},{"date":"2023-06-30","close":4450.3798828125},{"date":"2023-07-31","close":4588.9599609375},{"date":"2023-08-31","close":4507.66015625},{"date":"2023-09-29","close":4288.0498046875},{"date":"2023-10-31","close":4193.7998046875},{"date":"2023-11-30","close":4567.7998046875},{"date":"2023-12-29","close":4769.830078125},{"date":"2024-01-31","close":4845.64990234375},{"date":"2024-02-29","close":5096.27001953125},{"date":"2024-03-28","close":5254.35009765625},{"date":"2024-04-30","close":5035.68994140625},{"date":"2024-05-31","close":5277.509765625},{"date":"2024-06-28","close":5460.47998046875},{"date":"2024-07-31","close":5522.2998046875},{"date":"2024-08-30","close":5648.39990234375},{"date":"2024-09-30","close":5762.47998046875},{"date":"2024-10-31","close":5705.4501953125},{"date":"2024-11-29","close":6032.3798828125},{"date":"2024-12-31","close":5881.6298828125},{"date":"2025-01-31","close":6040.52978515625},{"date":"2025-02-28","close":5954.5},{"date":"2025-03-31","close":5611.85009765625},{"date":"2025-04-30","close":5569.06005859375},{"date":"2025-05-30","close":5911.68994140625},{"date":"2025-06-30","close":6204.9501953125},{"date":"2025-07-31","close":6339.39013671875},{"date":"2025-08-29","close":6460.259765625},{"date":"2025-09-30","close":6688.4599609375},{"date":"2025-10-31","close":6840.2001953125},{"date":"2025-11-28","close":6849.08984375},{"date":"2025-12-31","close":6845.5},{"date":"2026-01-30","close":6939.02978515625},{"date":"2026-02-27","close":6878.8798828125},{"date":"2026-03-31","close":6528.52001953125},{"date":"2026-04-30","close":7209.009765625},{"date":"2026-05-29","close":7580.06005859375},{"date":"2026-06-30","close":7499.35986328125},{"date":"2026-07-31","close":7489.72021484375},{"date":"2026-08-31","close":7686.14013671875},{"date":"2026-09-04","close":7718.60009765625}]},"fundamentals":{"A":{"2022":{"ni":1254000000,"eq":5305000000},"2023":{"ni":1240000000,"eq":5845000000},"2024":{"ni":1289000000,"eq":5898000000},"2025":{"ni":1303000000,"eq":6741000000}},"AAPL":{"2022":{"ni":99803000000,"eq":50672000000},"2023":{"ni":96995000000,"eq":62146000000},"2024":{"ni":93736000000,"eq":56950000000},"2025":{"ni":112010000000,"eq":73733000000}},"ABBV":{"2022":{"ni":11836000000,"eq":17254000000},"2023":{"ni":4863000000,"eq":10360000000},"2024":{"ni":4278000000,"eq":3325000000},"2025":{"ni":4226000000,"eq":-3270000000}},"ABNB":{"2022":{"ni":1893000000,"eq":5560000000},"2023":{"ni":4792000000,"eq":8165000000},"2024":{"ni":2648000000,"eq":8412000000},"2025":{"ni":2511000000,"eq":8199000000}},"ABT":{"2022":{"ni":6933000000,"eq":36686000000},"2023":{"ni":5723000000,"eq":38603000000},"2024":{"ni":13402000000,"eq":47664000000},"2025":{"ni":6524000000,"eq":52130000000}},"ACGL":{"2022":{"ni":1476000000,"eq":12080000000},"2023":{"ni":4443000000,"eq":17523000000},"2024":{"ni":4312000000,"eq":19990000000},"2025":{"ni":4399000000,"eq":23376000000}},"ACN":{"2022":{"ni":6877169000,"eq":22106097000},"2023":{"ni":6871557000,"eq":25692839000},"2024":{"ni":7264787000,"eq":28288646000},"2025":{"ni":7678433000,"eq":31195446000}},"ADBE":{"2022":{"ni":4756000000,"eq":14051000000},"2023":{"ni":5428000000,"eq":16518000000},"2024":{"ni":5560000000,"eq":14105000000},"2025":{"ni":7130000000,"eq":11623000000}},"ADI":{"2022":{"ni":2748561000,"eq":36465323000},"2023":{"ni":3314579000,"eq":35565122000},"2024":{"ni":1635273000,"eq":35176317000},"2025":{"ni":2267342000,"eq":33815755000}},"ADM":{"2022":{"ni":4340000000,"eq":24284000000},"2023":{"ni":3483000000,"eq":24132000000},"2024":{"ni":1800000000,"eq":22168000000},"2025":{"ni":1078000000,"eq":22733000000}},"ADP":{"2022":{"ni":2948900000,"eq":3225300000},"2023":{"ni":3412000000,"eq":3509100000},"2024":{"ni":3752000000,"eq":4547600000},"2025":{"ni":4079700000,"eq":6188000000}},"ADSK":{"2023":{"ni":823000000,"eq":1145000000},"2024":{"ni":906000000,"eq":1855000000},"2025":{"ni":1112000000,"eq":2621000000},"2026":{"ni":1124000000,"eq":3045000000}},"AEE":{"2022":{"ni":1074000000,"eq":10508000000},"2023":{"ni":1152000000,"eq":11349000000},"2024":{"ni":1182000000,"eq":12114000000},"2025":{"ni":1456000000,"eq":13401000000}},"AEP":{"2022":{"ni":2307200000,"eq":23893400000},"2023":{"ni":2208000000,"eq":25246700000},"2024":{"ni":2967000000,"eq":26944000000},"2025":{"ni":3580000000,"eq":31138000000}},"AES":{"2022":{"ni":-546000000,"eq":1599000000},"2023":{"ni":249000000,"eq":1650000000},"2024":{"ni":1679000000,"eq":3644000000},"2025":{"ni":910000000,"eq":4063000000}},"AFL":{"2022":{"ni":4418000000,"eq":20140000000},"2023":{"ni":4659000000,"eq":21985000000},"2024":{"ni":5443000000,"eq":26098000000},"2025":{"ni":3646000000,"eq":29490000000}},"AIG":{"2022":{"ni":10227000000,"eq":40485000000},"2023":{"ni":3643000000,"eq":44866000000},"2024":{"ni":-1404000000,"eq":42521000000},"2025":{"ni":3096000000,"eq":41139000000}},"AIZ":{"2022":{"ni":276600000,"eq":4228700000},"2023":{"ni":642500000,"eq":4809500000},"2024":{"ni":760200000,"eq":5106700000},"2025":{"ni":872700000,"eq":5871600000}},"AJG":{"2022":{"ni":1114200000,"eq":9143600000},"2023":{"ni":970000000,"eq":10775300000},"2024":{"ni":1463000000,"eq":20154000000},"2025":{"ni":1494000000,"eq":23321000000}},"AKAM":{"2022":{"ni":523672000,"eq":4360187000},"2023":{"ni":547629000,"eq":4597155000},"2024":{"ni":504918000,"eq":4878357000},"2025":{"ni":452031000,"eq":4977371000}},"ALB":{"2022":{"ni":2689816000,"eq":7982627000},"2023":{"ni":1573476000,"eq":9412180000},"2024":{"ni":-1179449000,"eq":7726412000},"2025":{"ni":-510628000,"eq":7298260000}},"ALGN":{"2022":{"ni":361573000,"eq":3601358000},"2023":{"ni":445053000,"eq":3630489000},"2024":{"ni":421362000,"eq":3851985000},"2025":{"ni":410351000,"eq":4049147000}},"ALL":{"2022":{"ni":-1289000000,"eq":15518000000},"2023":{"ni":-188000000,"eq":15769000000},"2024":{"ni":4667000000,"eq":19441000000},"2025":{"ni":10282000000,"eq":28609000000}},"ALLE":{"2022":{"ni":458000000,"eq":941800000},"2023":{"ni":540400000,"eq":1318300000},"2024":{"ni":597500000,"eq":1500700000},"2025":{"ni":643800000,"eq":2067600000}},"AMAT":{"2022":{"ni":6525000000,"eq":12194000000},"2023":{"ni":6856000000,"eq":16349000000},"2024":{"ni":7177000000,"eq":19001000000},"2025":{"ni":6998000000,"eq":20415000000}},"AMCR":{"2022":{"ni":805000000,"eq":4082000000},"2023":{"ni":1048000000,"eq":4026000000},"2024":{"ni":730000000,"eq":3881000000},"2025":{"ni":511000000,"eq":11728000000}},"AMD":{"2022":{"ni":1320000000,"eq":54750000000},"2023":{"ni":854000000,"eq":55892000000},"2024":{"ni":1641000000,"eq":57568000000},"2025":{"ni":4335000000,"eq":62999000000}},"AME":{"2022":{"ni":1159542000,"eq":7476512000},"2023":{"ni":1313188000,"eq":8730191000},"2024":{"ni":1376124000,"eq":9655304000},"2025":{"ni":1480142000,"eq":10628786000}},"AMGN":{"2022":{"ni":6552000000,"eq":3661000000},"2023":{"ni":6717000000,"eq":6232000000},"2024":{"ni":4090000000,"eq":5877000000},"2025":{"ni":7711000000,"eq":8658000000}},"AMP":{"2022":{"ni":3149000000,"eq":3803000000},"2023":{"ni":2556000000,"eq":4729000000},"2024":{"ni":3401000000,"eq":5228000000},"2025":{"ni":3563000000,"eq":6549000000}},"AMT":{"2022":{"ni":1765800000,"eq":5572400000},"2023":{"ni":1483300000,"eq":4198200000},"2024":{"ni":2255000000,"eq":3382200000},"2025":{"ni":2529500000,"eq":3652500000}},"AMZN":{"2022":{"ni":-2722000000,"eq":146043000000},"2023":{"ni":30425000000,"eq":201875000000},"2024":{"ni":59248000000,"eq":285970000000},"2025":{"ni":77670000000,"eq":411065000000}},"ANET":{"2022":{"ni":1352446000,"eq":4885820000},"2023":{"ni":2087300000,"eq":7219059000},"2024":{"ni":2852100000,"eq":9994800000},"2025":{"ni":3511400000,"eq":12370500000}},"AON":{"2022":{"ni":2589000000,"eq":-529000000},"2023":{"ni":2564000000,"eq":-826000000},"2024":{"ni":2654000000,"eq":6121000000},"2025":{"ni":3695000000,"eq":9352000000}},"AOS":{"2022":{"ni":235700000,"eq":1747700000},"2023":{"ni":556600000,"eq":1844400000},"2024":{"ni":533600000,"eq":1883500000},"2025":{"ni":546200000,"eq":1858000000}},"APA":{"2022":{"ni":3604000000,"eq":423000000},"2023":{"ni":2855000000,"eq":2655000000},"2024":{"ni":804000000,"eq":5280000000},"2025":{"ni":1434000000,"eq":6093000000}},"APD":{"2022":{"ni":2256100000,"eq":13144000000},"2023":{"ni":2300200000,"eq":14312900000},"2024":{"ni":3828200000,"eq":17036500000},"2025":{"ni":-394500000,"eq":15024900000}},"APH":{"2022":{"ni":1902300000,"eq":7015600000},"2023":{"ni":1928000000,"eq":8346500000},"2024":{"ni":2424000000,"eq":9792000000},"2025":{"ni":4270300000,"eq":13413100000}},"APO":{"2022":{"ni":-1961000000,"eq":6640000000},"2023":{"ni":5047000000,"eq":12646000000},"2024":{"ni":4577000000,"eq":15855000000},"2025":{"ni":3492000000,"eq":21943000000}},"APP":{"2022":{"ni":-192746000,"eq":1902677000},"2023":{"ni":357211000,"eq":1256329000},"2024":{"ni":1579790000,"eq":1089818000},"2025":{"ni":3333764000,"eq":2134671000}},"APTV":{"2022":{"ni":594000000,"eq":8809000000},"2023":{"ni":2938000000,"eq":11548000000},"2024":{"ni":1787000000,"eq":8796000000},"2025":{"ni":165000000,"eq":9207000000}},"ARE":{"2022":{"ni":521660000,"eq":18972387000},"2023":{"ni":103639000,"eq":18471175000},"2024":{"ni":322949000,"eq":17889042000},"2025":{"ni":-1429570000,"eq":15470070000}},"ARES":{"2022":{"ni":167541000,"eq":1589239000},"2023":{"ni":474326000,"eq":1893399000},"2024":{"ni":463742000,"eq":2084875000},"2025":{"ni":527362000,"eq":2815433000}},"ATO":{"2022":{"ni":774398000,"eq":9419091000},"2023":{"ni":885862000,"eq":10870064000},"2024":{"ni":1042895000,"eq":12157669000},"2025":{"ni":1198754000,"eq":13558890000}},"AVGO":{"2022":{"ni":11495000000,"eq":22709000000},"2023":{"ni":14082000000,"eq":23988000000},"2024":{"ni":5895000000,"eq":67678000000},"2025":{"ni":23126000000,"eq":81292000000}},"AVY":{"2022":{"ni":757100000,"eq":2032200000},"2023":{"ni":503000000,"eq":2127900000},"2024":{"ni":704900000,"eq":2312300000},"2025":{"ni":688000000,"eq":2242100000}},"AWK":{"2022":{"ni":820000000,"eq":7693000000},"2023":{"ni":944000000,"eq":9797000000},"2024":{"ni":1051000000,"eq":10332000000},"2025":{"ni":1111000000,"eq":10837000000}},"AXON":{"2022":{"ni":146930000,"eq":1268491000},"2023":{"ni":175783000,"eq":1615765000},"2024":{"ni":377034000,"eq":2327665000},"2025":{"ni":124656000,"eq":3242658000}},"AXP":{"2022":{"ni":7514000000,"eq":24711000000},"2023":{"ni":8374000000,"eq":28057000000},"2024":{"ni":10129000000,"eq":30264000000},"2025":{"ni":10833000000,"eq":33474000000}},"AZO":{"2022":{"ni":2429604000,"eq":-3538913000},"2023":{"ni":2528426000,"eq":-4349894000},"2024":{"ni":2662427000,"eq":-4749614000},"2025":{"ni":2498247000,"eq":-3414313000}},"BA":{"2022":{"ni":-4935000000,"eq":-15883000000},"2023":{"ni":-2222000000,"eq":-17233000000},"2024":{"ni":-11817000000,"eq":-3914000000},"2025":{"ni":2235000000,"eq":5448000000}},"BAC":{"2022":{"ni":27528000000,"eq":244800000000},"2023":{"ni":26305000000,"eq":263249000000},"2024":{"ni":26973000000,"eq":270804000000},"2025":{"ni":30509000000,"eq":277251000000}},"BALL":{"2022":{"ni":719000000,"eq":3461000000},"2023":{"ni":707000000,"eq":3769000000},"2024":{"ni":4008000000,"eq":5862000000},"2025":{"ni":912000000,"eq":5421000000}},"BAX":{"2022":{"ni":-2433000000,"eq":5833000000},"2023":{"ni":2656000000,"eq":8402000000},"2024":{"ni":-649000000,"eq":6964000000},"2025":{"ni":-957000000,"eq":6129000000}},"BBY":{"2023":{"ni":1419000000,"eq":2795000000},"2024":{"ni":1241000000,"eq":3053000000},"2025":{"ni":927000000,"eq":2808000000},"2026":{"ni":1069000000,"eq":2964000000}},"BDX":{"2022":{"ni":1779000000,"eq":25280000000},"2023":{"ni":1484000000,"eq":25797000000},"2024":{"ni":1705000000,"eq":25889000000},"2025":{"ni":1678000000,"eq":25390000000}},"BEN":{"2022":{"ni":1291900000,"eq":11474600000},"2023":{"ni":882800000,"eq":11916900000},"2024":{"ni":464800000,"eq":12508100000},"2025":{"ni":524900000,"eq":12077800000}},"BF-B":{"2022":{"ni":838000000,"eq":2737000000},"2023":{"ni":783000000,"eq":3268000000},"2024":{"ni":1024000000,"eq":3517000000},"2025":{"ni":869000000,"eq":3993000000}},"BG":{"2022":{"ni":1610000000,"eq":9224000000},"2023":{"ni":2243000000,"eq":10851000000},"2024":{"ni":1137000000,"eq":9913000000},"2025":{"ni":816000000,"eq":15904000000}},"BIIB":{"2022":{"ni":3046900000,"eq":13397900000},"2023":{"ni":1161100000,"eq":14799400000},"2024":{"ni":1632200000,"eq":16716000000},"2025":{"ni":1292900000,"eq":18256800000}},"BKNG":{"2022":{"ni":3058000000,"eq":2782000000},"2023":{"ni":4289000000,"eq":-2744000000},"2024":{"ni":5882000000,"eq":-4020000000},"2025":{"ni":5404000000,"eq":-5578000000}},"BKR":{"2022":{"ni":-601000000,"eq":14394000000},"2023":{"ni":1943000000,"eq":15368000000},"2024":{"ni":2979000000,"eq":16895000000},"2025":{"ni":2588000000,"eq":18834000000}},"BLDR":{"2022":{"ni":2749369000,"eq":4962566000},"2023":{"ni":1540555000,"eq":4732351000},"2024":{"ni":1077898000,"eq":4296470000},"2025":{"ni":435199000,"eq":4352251000}},"BLK":{"2022":{"ni":5178000000,"eq":37744000000},"2023":{"ni":5502000000,"eq":39347000000},"2024":{"ni":6369000000,"eq":47495000000},"2025":{"ni":5553000000,"eq":55888000000}},"BMY":{"2022":{"ni":6327000000,"eq":31061000000},"2023":{"ni":8025000000,"eq":29430000000},"2024":{"ni":-8948000000,"eq":16335000000},"2025":{"ni":7054000000,"eq":18473000000}},"BNY":{"2022":{"ni":2556000000,"eq":35896000000},"2023":{"ni":3302000000,"eq":36427000000},"2024":{"ni":4530000000,"eq":36975000000},"2025":{"ni":5549000000,"eq":39477000000}},"BR":{"2022":{"ni":539100000,"eq":1919200000},"2023":{"ni":630600000,"eq":2240600000},"2024":{"ni":698100000,"eq":2168300000},"2025":{"ni":839500000,"eq":2655200000}},"BRK-B":{"2022":{"ni":-22759000000,"eq":473424000000},"2023":{"ni":96223000000,"eq":561273000000},"2024":{"ni":88995000000,"eq":649368000000},"2025":{"ni":66968000000,"eq":717419000000}},"BRO":{"2022":{"ni":672000000,"eq":4606600000},"2023":{"ni":871000000,"eq":5579000000},"2024":{"ni":993000000,"eq":6420000000},"2025":{"ni":1054000000,"eq":12547000000}},"BSX":{"2022":{"ni":698000000,"eq":17574000000},"2023":{"ni":1593000000,"eq":19281000000},"2024":{"ni":1854000000,"eq":21770000000},"2025":{"ni":2898000000,"eq":24232000000}},"BX":{"2022":{"ni":1747631000,"eq":7655911000},"2023":{"ni":1390880000,"eq":6816798000},"2024":{"ni":2776508000,"eq":8212321000},"2025":{"ni":3019214000,"eq":8665526000}},"BXP":{"2022":{"ni":848947000,"eq":6139532000},"2023":{"ni":190215000,"eq":5885080000},"2024":{"ni":14272000,"eq":5422841000},"2025":{"ni":276800000,"eq":5154728000}},"C":{"2022":{"ni":14845000000,"eq":182194000000},"2023":{"ni":9228000000,"eq":187853000000},"2024":{"ni":12682000000,"eq":190748000000},"2025":{"ni":14306000000,"eq":192241000000}},"CAH":{"2022":{"ni":-938000000,"eq":-709000000},"2023":{"ni":330000000,"eq":-2958000000},"2024":{"ni":852000000,"eq":-3213000000},"2025":{"ni":1561000000,"eq":-2781000000}},"CARR":{"2022":{"ni":3534000000,"eq":7758000000},"2023":{"ni":1349000000,"eq":8677000000},"2024":{"ni":5604000000,"eq":14081000000},"2025":{"ni":1484000000,"eq":13804000000}},"CASY":{"2022":{"ni":339790000,"eq":2240838000},"2023":{"ni":446691000,"eq":2660666000},"2024":{"ni":501972000,"eq":3015381000},"2025":{"ni":546520000,"eq":3508670000}},"CAT":{"2022":{"ni":6705000000,"eq":15869000000},"2023":{"ni":10335000000,"eq":19494000000},"2024":{"ni":10792000000,"eq":19491000000},"2025":{"ni":8884000000,"eq":21318000000}},"CB":{"2022":{"ni":5246000000,"eq":50519000000},"2023":{"ni":9028000000,"eq":59507000000},"2024":{"ni":9272000000,"eq":64021000000},"2025":{"ni":10310000000,"eq":73757000000}},"CBOE":{"2022":{"ni":235000000,"eq":3465300000},"2023":{"ni":761400000,"eq":3985000000},"2024":{"ni":764900000,"eq":4279600000},"2025":{"ni":1100000000,"eq":5138300000}},"CBRE":{"2022":{"ni":1407000000,"eq":7853000000},"2023":{"ni":986000000,"eq":8267000000},"2024":{"ni":968000000,"eq":8411000000},"2025":{"ni":1157000000,"eq":8878000000}},"CCI":{"2022":{"ni":1675000000,"eq":7449000000},"2023":{"ni":1502000000,"eq":6381000000},"2024":{"ni":-3903000000,"eq":-133000000},"2025":{"ni":444000000,"eq":-1635000000}},"CCL":{"2022":{"ni":-6093000000,"eq":7064000000},"2023":{"ni":-74000000,"eq":6883000000},"2024":{"ni":1916000000,"eq":9252000000},"2025":{"ni":2760000000,"eq":12284000000}},"CDNS":{"2022":{"ni":848952000,"eq":2745113000},"2023":{"ni":1041144000,"eq":3404271000},"2024":{"ni":1055484000,"eq":4673578000},"2025":{"ni":1108888000,"eq":5474181000}},"CDW":{"2022":{"ni":1114500000,"eq":1603300000},"2023":{"ni":1104300000,"eq":2042500000},"2024":{"ni":1077800000,"eq":2352700000},"2025":{"ni":1066600000,"eq":2606100000}},"CEG":{"2022":{"ni":-160000000,"eq":11018000000},"2023":{"ni":1623000000,"eq":10925000000},"2024":{"ni":3749000000,"eq":13166000000},"2025":{"ni":2319000000,"eq":14517000000}},"CF":{"2022":{"ni":3346000000,"eq":5051000000},"2023":{"ni":1525000000,"eq":5717000000},"2024":{"ni":1218000000,"eq":4985000000},"2025":{"ni":1455000000,"eq":4838000000}},"CFG":{"2022":{"ni":2073000000,"eq":21676000000},"2023":{"ni":1608000000,"eq":22328000000},"2024":{"ni":1509000000,"eq":22141000000},"2025":{"ni":1831000000,"eq":24206000000}},"CHD":{"2022":{"ni":413900000,"eq":3489900000},"2023":{"ni":755600000,"eq":3855400000},"2024":{"ni":585300000,"eq":4360800000},"2025":{"ni":736800000,"eq":4002200000}},"CHRW":{"2022":{"ni":940524000,"eq":1353422000},"2023":{"ni":325129000,"eq":1418697000},"2024":{"ni":465690000,"eq":1722051000},"2025":{"ni":587081000,"eq":1845647000}},"CHTR":{"2022":{"ni":5055000000,"eq":9119000000},"2023":{"ni":4557000000,"eq":11086000000},"2024":{"ni":5083000000,"eq":15587000000},"2025":{"ni":4987000000,"eq":16054000000}},"CI":{"2022":{"ni":6704000000,"eq":44675000000},"2023":{"ni":25820000000,"eq":46223000000},"2024":{"ni":3434000000,"eq":41033000000},"2025":{"ni":5957000000,"eq":41713000000}},"CIEN":{"2022":{"ni":152902000,"eq":2712861000},"2023":{"ni":254827000,"eq":2848361000},"2024":{"ni":83956000,"eq":2816138000},"2025":{"ni":123338000,"eq":2729323000}},"CINF":{"2022":{"ni":-487000000,"eq":10562000000},"2023":{"ni":1843000000,"eq":12098000000},"2024":{"ni":2292000000,"eq":13935000000},"2025":{"ni":2393000000,"eq":15911000000}},"CL":{"2022":{"ni":1785000000,"eq":401000000},"2023":{"ni":2300000000,"eq":609000000},"2024":{"ni":2889000000,"eq":212000000},"2025":{"ni":2132000000,"eq":54000000}},"CLX":{"2022":{"ni":462000000,"eq":556000000},"2023":{"ni":149000000,"eq":220000000},"2024":{"ni":280000000,"eq":328000000},"2025":{"ni":810000000,"eq":321000000}},"CMCSA":{"2022":{"ni":5370000000,"eq":80943000000},"2023":{"ni":15388000000,"eq":82703000000},"2024":{"ni":16192000000,"eq":85560000000},"2025":{"ni":19998000000,"eq":96903000000}},"CME":{"2022":{"ni":2691000000,"eq":26878700000},"2023":{"ni":3226200000,"eq":26737900000},"2024":{"ni":3525800000,"eq":26486900000},"2025":{"ni":4072200000,"eq":28728200000}},"CMG":{"2022":{"ni":899101000,"eq":2368023000},"2023":{"ni":1228737000,"eq":3062207000},"2024":{"ni":1534110000,"eq":3655546000},"2025":{"ni":1535761000,"eq":2830607000}},"CMI":{"2022":{"ni":2151000000,"eq":8975000000},"2023":{"ni":735000000,"eq":8850000000},"2024":{"ni":3946000000,"eq":10271000000},"2025":{"ni":2843000000,"eq":12349000000}},"CMS":{"2022":{"ni":837000000,"eq":6791000000},"2023":{"ni":887000000,"eq":7320000000},"2024":{"ni":1003000000,"eq":8006000000},"2025":{"ni":1071000000,"eq":8920000000}},"CNC":{"2022":{"ni":1202000000,"eq":24057000000},"2023":{"ni":2702000000,"eq":25840000000},"2024":{"ni":3305000000,"eq":26410000000},"2025":{"ni":-6674000000,"eq":19953000000}},"CNP":{"2022":{"ni":1057000000,"eq":9255000000},"2023":{"ni":917000000,"eq":9667000000},"2024":{"ni":1019000000,"eq":10666000000},"2025":{"ni":1052000000,"eq":11153000000}},"COF":{"2022":{"ni":7360000000,"eq":52582000000},"2023":{"ni":4887000000,"eq":58089000000},"2024":{"ni":4750000000,"eq":60784000000},"2025":{"ni":2453000000,"eq":113616000000}},"COHR":{"2022":{"ni":234759000,"eq":3171156000},"2023":{"ni":-259458000,"eq":4542232000},"2024":{"ni":-156154000,"eq":5210115000},"2025":{"ni":49364000,"eq":5644514000}},"COIN":{"2022":{"ni":-2624949000,"eq":5454557000},"2023":{"ni":94871000,"eq":6281649000},"2024":{"ni":2579066000,"eq":10276842000},"2025":{"ni":1260327000,"eq":14793058000}},"COO":{"2022":{"ni":385800000,"eq":7174500000},"2023":{"ni":294200000,"eq":7550800000},"2024":{"ni":392300000,"eq":8083400000},"2025":{"ni":374900000,"eq":8238900000}},"COP":{"2022":{"ni":18680000000,"eq":48003000000},"2023":{"ni":10957000000,"eq":49279000000},"2024":{"ni":9245000000,"eq":64796000000},"2025":{"ni":7988000000,"eq":64487000000}},"COR":{"2022":{"ni":1698820000,"eq":-211559000},"2023":{"ni":1745293000,"eq":522003000},"2024":{"ni":1509120000,"eq":645938000},"2025":{"ni":1554169000,"eq":1508019000}},"COST":{"2022":{"ni":5844000000,"eq":20642000000},"2023":{"ni":6292000000,"eq":25058000000},"2024":{"ni":7367000000,"eq":23622000000},"2025":{"ni":8099000000,"eq":29164000000}},"CPAY":{"2022":{"ni":954327000,"eq":2541493000},"2023":{"ni":981890000,"eq":3282359000},"2024":{"ni":1003746000,"eq":3122342000},"2025":{"ni":1069826000,"eq":3883864000}},"CPRT":{"2022":{"ni":1090130000,"eq":4625599000},"2023":{"ni":1237741000,"eq":5987440000},"2024":{"ni":1363020000,"eq":7524011000},"2025":{"ni":1552449000,"eq":9187033000}},"CPT":{"2022":{"ni":653613000,"eq":4986620000},"2023":{"ni":403309000,"eq":4980757000},"2024":{"ni":163293000,"eq":4675198000},"2025":{"ni":384462000,"eq":4362523000}},"CRH":{"2022":{"ni":3862000000,"eq":22156000000},"2023":{"ni":3154000000,"eq":20853000000},"2024":{"ni":3458000000,"eq":21606000000},"2025":{"ni":3730000000,"eq":24003000000}},"CRL":{"2022":{"ni":486226000,"eq":2976293000},"2023":{"ni":474624000,"eq":3596882000},"2024":{"ni":10297000,"eq":3461503000},"2025":{"ni":-144338000,"eq":3164630000}},"CRM":{"2023":{"ni":208000000,"eq":58359000000},"2024":{"ni":4136000000,"eq":59646000000},"2025":{"ni":6197000000,"eq":61173000000},"2026":{"ni":7457000000,"eq":59142000000}},"CRWD":{"2023":{"ni":-183245000,"eq":1463641000},"2024":{"ni":72181000,"eq":2303950000},"2025":{"ni":-15241000,"eq":3279494000},"2026":{"ni":-162502000,"eq":4428390000}},"CSCO":{"2022":{"ni":11812000000,"eq":39773000000},"2023":{"ni":12613000000,"eq":44353000000},"2024":{"ni":10320000000,"eq":45457000000},"2025":{"ni":10180000000,"eq":46843000000}},"CSGP":{"2022":{"ni":369500000,"eq":6870000000},"2023":{"ni":375000000,"eq":7338600000},"2024":{"ni":139000000,"eq":7553000000},"2025":{"ni":7000000,"eq":8334000000}},"CSX":{"2022":{"ni":4114000000,"eq":12615000000},"2023":{"ni":3668000000,"eq":11980000000},"2024":{"ni":3470000000,"eq":12502000000},"2025":{"ni":2889000000,"eq":13155000000}},"CTAS":{"2022":{"ni":1235757000,"eq":3308196000},"2023":{"ni":1348010000,"eq":3863986000},"2024":{"ni":1571592000,"eq":4316372000},"2025":{"ni":1812281000,"eq":4684481000}},"CTSH":{"2022":{"ni":2290000000,"eq":12309000000},"2023":{"ni":2126000000,"eq":13227000000},"2024":{"ni":2240000000,"eq":14408000000},"2025":{"ni":2230000000,"eq":15015000000}},"CTVA":{"2022":{"ni":1147000000,"eq":25302000000},"2023":{"ni":735000000,"eq":25037000000},"2024":{"ni":907000000,"eq":23789000000},"2025":{"ni":1094000000,"eq":24144000000}},"CVNA":{"2022":{"ni":-1587000000,"eq":-518000000},"2023":{"ni":450000000,"eq":243000000},"2024":{"ni":210000000,"eq":1260000000},"2025":{"ni":1407000000,"eq":3441000000}},"CVS":{"2022":{"ni":4311000000,"eq":71469000000},"2023":{"ni":8344000000,"eq":76461000000},"2024":{"ni":4614000000,"eq":75560000000},"2025":{"ni":1768000000,"eq":75214000000}},"CVX":{"2022":{"ni":35465000000,"eq":159282000000},"2023":{"ni":21369000000,"eq":160957000000},"2024":{"ni":17661000000,"eq":152318000000},"2025":{"ni":12299000000,"eq":186450000000}},"D":{"2022":{"ni":1191000000,"eq":25876000000},"2023":{"ni":1962000000,"eq":25784000000},"2024":{"ni":2034000000,"eq":25872000000},"2025":{"ni":2998000000,"eq":28092000000}},"DAL":{"2022":{"ni":1318000000,"eq":6582000000},"2023":{"ni":4609000000,"eq":11105000000},"2024":{"ni":3457000000,"eq":15293000000},"2025":{"ni":5005000000,"eq":20853000000}},"DASH":{"2022":{"ni":-1365000000,"eq":6754000000},"2023":{"ni":-558000000,"eq":6806000000},"2024":{"ni":123000000,"eq":7803000000},"2025":{"ni":935000000,"eq":10033000000}},"DDOG":{"2022":{"ni":-50160000,"eq":1410505000},"2023":{"ni":48568000,"eq":2025354000},"2024":{"ni":183746000,"eq":2714363000},"2025":{"ni":107741000,"eq":3732206000}},"DE":{"2022":{"ni":7131000000,"eq":20262000000},"2023":{"ni":10166000000,"eq":21785000000},"2024":{"ni":7100000000,"eq":22836000000},"2025":{"ni":5027000000,"eq":25950000000}},"DECK":{"2023":{"ni":516822000,"eq":1765733000},"2024":{"ni":759563000,"eq":2107468000},"2025":{"ni":966091000,"eq":2513013000},"2026":{"ni":1024071000,"eq":2499638000}},"DELL":{"2023":{"ni":2442000000,"eq":-3122000000},"2024":{"ni":3388000000,"eq":-2227000000},"2025":{"ni":4592000000,"eq":-1482000000},"2026":{"ni":5936000000,"eq":-2470000000}},"DG":{"2023":{"ni":2415989000,"eq":5541772000},"2024":{"ni":1661274000,"eq":6749119000},"2025":{"ni":1125253000,"eq":7413707000},"2026":{"ni":1512311000,"eq":8511962000}},"DGX":{"2022":{"ni":946000000,"eq":5893000000},"2023":{"ni":854000000,"eq":6307000000},"2024":{"ni":871000000,"eq":6778000000},"2025":{"ni":992000000,"eq":7170000000}},"DHI":{"2022":{"ni":5857500000,"eq":19396300000},"2023":{"ni":4745700000,"eq":22696200000},"2024":{"ni":4756400000,"eq":25312800000},"2025":{"ni":3585200000,"eq":24190400000}},"DHR":{"2022":{"ni":7209000000,"eq":48414000000},"2023":{"ni":4764000000,"eq":53486000000},"2024":{"ni":3899000000,"eq":49543000000},"2025":{"ni":3614000000,"eq":52534000000}},"DIS":{"2022":{"ni":3145000000,"eq":95008000000},"2023":{"ni":2354000000,"eq":99277000000},"2024":{"ni":4972000000,"eq":100696000000},"2025":{"ni":12404000000,"eq":109869000000}},"DLR":{"2022":{"ni":377684000,"eq":16851644000},"2023":{"ni":948838000,"eq":18385844000},"2024":{"ni":602490000,"eq":20608707000},"2025":{"ni":1308589000,"eq":22193973000}},"DLTR":{"2023":{"ni":1615400000,"eq":8751500000},"2024":{"ni":-998400000,"eq":7313100000},"2025":{"ni":-3030100000,"eq":3977400000},"2026":{"ni":1282500000,"eq":3754900000}},"DOC":{"2022":{"ni":500449000,"eq":6654701000},"2023":{"ni":306009000,"eq":6350446000},"2024":{"ni":243142000,"eq":8401276000},"2025":{"ni":71347000,"eq":7500094000}},"DOV":{"2022":{"ni":1065376000,"eq":4286366000},"2023":{"ni":1056828000,"eq":5106605000},"2024":{"ni":2697126000,"eq":6953996000},"2025":{"ni":1093956000,"eq":7405206000}},"DOW":{"2022":{"ni":4582000000,"eq":20718000000},"2023":{"ni":589000000,"eq":18607000000},"2024":{"ni":1116000000,"eq":17355000000},"2025":{"ni":-2623000000,"eq":16008000000}},"DPZ":{"2022":{"ni":452263000,"eq":-4189065000},"2023":{"ni":519118000,"eq":-4070367000},"2024":{"ni":584170000,"eq":-3962291000},"2025":{"ni":601704000,"eq":-3901142000}},"DRI":{"2022":{"ni":952800000,"eq":2198200000},"2023":{"ni":981900000,"eq":2201500000},"2024":{"ni":1027600000,"eq":2242500000},"2025":{"ni":1049600000,"eq":2311300000}},"DTE":{"2022":{"ni":1083000000,"eq":10397000000},"2023":{"ni":1397000000,"eq":11050000000},"2024":{"ni":1404000000,"eq":11699000000},"2025":{"ni":1462000000,"eq":12303000000}},"DUK":{"2022":{"ni":2550000000,"eq":47360000000},"2023":{"ni":2841000000,"eq":47149000000},"2024":{"ni":4524000000,"eq":49154000000},"2025":{"ni":4968000000,"eq":50869000000}},"DVA":{"2022":{"ni":560400000,"eq":712326000},"2023":{"ni":691535000,"eq":1056097000},"2024":{"ni":936342000,"eq":121122000},"2025":{"ni":746803000,"eq":-651082000}},"DVN":{"2022":{"ni":6015000000,"eq":11167000000},"2023":{"ni":3747000000,"eq":12061000000},"2024":{"ni":2891000000,"eq":14496000000},"2025":{"ni":2642000000,"eq":15528000000}},"DXCM":{"2022":{"ni":341200000,"eq":2131800000},"2023":{"ni":541500000,"eq":2068600000},"2024":{"ni":576200000,"eq":2102600000},"2025":{"ni":836300000,"eq":2746000000}},"EBAY":{"2022":{"ni":-1269000000,"eq":5153000000},"2023":{"ni":2767000000,"eq":6396000000},"2024":{"ni":1975000000,"eq":5158000000},"2025":{"ni":2031000000,"eq":4615000000}},"ECL":{"2022":{"ni":1091700000,"eq":7236100000},"2023":{"ni":1372300000,"eq":8044700000},"2024":{"ni":2112400000,"eq":8757300000},"2025":{"ni":2075600000,"eq":9770800000}},"ED":{"2022":{"ni":1660000000,"eq":20687000000},"2023":{"ni":2519000000,"eq":21158000000},"2024":{"ni":1820000000,"eq":21962000000},"2025":{"ni":2023000000,"eq":24190000000}},"EFX":{"2022":{"ni":696200000,"eq":3956500000},"2023":{"ni":545300000,"eq":4534100000},"2024":{"ni":604100000,"eq":4796900000},"2025":{"ni":660300000,"eq":4604300000}},"EG":{"2022":{"ni":597000000,"eq":8441000000},"2023":{"ni":2517000000,"eq":13202000000},"2024":{"ni":1373000000,"eq":13876000000},"2025":{"ni":1591000000,"eq":15460000000}},"EIX":{"2022":{"ni":824000000,"eq":13643000000},"2023":{"ni":1407000000,"eq":13828000000},"2024":{"ni":1546000000,"eq":13920000000},"2025":{"ni":4701000000,"eq":17082000000}},"EL":{"2022":{"ni":2390000000,"eq":5590000000},"2023":{"ni":1006000000,"eq":5585000000},"2024":{"ni":390000000,"eq":5314000000},"2025":{"ni":-1133000000,"eq":3865000000}},"ELV":{"2022":{"ni":5894000000,"eq":36243000000},"2023":{"ni":5987000000,"eq":39306000000},"2024":{"ni":5980000000,"eq":41315000000},"2025":{"ni":5662000000,"eq":43882000000}},"EME":{"2022":{"ni":406122000,"eq":1973589000},"2023":{"ni":632994000,"eq":2469778000},"2024":{"ni":1007145000,"eq":2937657000},"2025":{"ni":1272817000,"eq":3673944000}},"EMR":{"2022":{"ni":3231000000,"eq":10364000000},"2023":{"ni":13219000000,"eq":20689000000},"2024":{"ni":1968000000,"eq":21636000000},"2025":{"ni":2293000000,"eq":20282000000}},"EOG":{"2022":{"ni":7759000000,"eq":24779000000},"2023":{"ni":7594000000,"eq":28090000000},"2024":{"ni":6403000000,"eq":29351000000},"2025":{"ni":4980000000,"eq":29833000000}},"EQIX":{"2022":{"ni":705000000,"eq":11505966000},"2023":{"ni":969000000,"eq":12489000000},"2024":{"ni":815000000,"eq":13528000000},"2025":{"ni":1350000000,"eq":14156000000}},"EQT":{"2022":{"ni":1770965000,"eq":11172474000},"2023":{"ni":1735232000,"eq":14773200000},"2024":{"ni":230577000,"eq":20597628000},"2025":{"ni":2039247000,"eq":23752677000}},"ERIE":{"2022":{"ni":298569000,"eq":1448408000},"2023":{"ni":446061000,"eq":1662835000},"2024":{"ni":600314000,"eq":1987258000},"2025":{"ni":559335000,"eq":2283374000}},"ES":{"2022":{"ni":1404875000,"eq":15473158000},"2023":{"ni":-442240000,"eq":14173892000},"2024":{"ni":811653000,"eq":15039387000},"2025":{"ni":1692372000,"eq":16197271000}},"ESS":{"2022":{"ni":408315000,"eq":5716372000},"2023":{"ni":405825000,"eq":5422746000},"2024":{"ni":741522000,"eq":5537046000},"2025":{"ni":669666000,"eq":5541372000}},"ETN":{"2022":{"ni":2462000000,"eq":17038000000},"2023":{"ni":3218000000,"eq":19036000000},"2024":{"ni":3794000000,"eq":18488000000},"2025":{"ni":4087000000,"eq":19425000000}},"ETR":{"2022":{"ni":1097138000,"eq":12966985000},"2023":{"ni":2362310000,"eq":14622647000},"2024":{"ni":1061184000,"eq":15083908000},"2025":{"ni":1773328000,"eq":16923076000}},"EVRG":{"2022":{"ni":752700000,"eq":9483700000},"2023":{"ni":731300000,"eq":9663100000},"2024":{"ni":873500000,"eq":9955000000},"2025":{"ni":855600000,"eq":10221300000}},"EW":{"2022":{"ni":1521900000,"eq":5806700000},"2023":{"ni":1402400000,"eq":6650000000},"2024":{"ni":4174600000,"eq":9998400000},"2025":{"ni":1073500000,"eq":10337600000}},"EXC":{"2022":{"ni":2170000000,"eq":24744000000},"2023":{"ni":2328000000,"eq":25755000000},"2024":{"ni":2460000000,"eq":26921000000},"2025":{"ni":2768000000,"eq":28798000000}},"EXE":{"2022":{"ni":4936000000,"eq":9124000000},"2023":{"ni":2419000000,"eq":10729000000},"2024":{"ni":-714000000,"eq":17565000000},"2025":{"ni":1819000000,"eq":18578000000}},"EXPD":{"2022":{"ni":1357399000,"eq":3110021000},"2023":{"ni":752883000,"eq":2390350000},"2024":{"ni":810073000,"eq":2223012000},"2025":{"ni":810332000,"eq":2355633000}},"EXPE":{"2022":{"ni":352000000,"eq":2283000000},"2023":{"ni":797000000,"eq":1534000000},"2024":{"ni":1234000000,"eq":1557000000},"2025":{"ni":1294000000,"eq":1284000000}},"EXR":{"2022":{"ni":860688000,"eq":3259597000},"2023":{"ni":803198000,"eq":14390921000},"2024":{"ni":854681000,"eq":13947535000},"2025":{"ni":973999000,"eq":13433166000}},"F":{"2022":{"ni":-1981000000,"eq":43242000000},"2023":{"ni":4347000000,"eq":42773000000},"2024":{"ni":5879000000,"eq":44835000000},"2025":{"ni":-8182000000,"eq":35952000000}},"FANG":{"2022":{"ni":4386000000,"eq":15009000000},"2023":{"ni":3143000000,"eq":16625000000},"2024":{"ni":3338000000,"eq":37736000000},"2025":{"ni":1664000000,"eq":36972000000}},"FAST":{"2022":{"ni":1086900000,"eq":3163200000},"2023":{"ni":1155000000,"eq":3348800000},"2024":{"ni":1150600000,"eq":3616300000},"2025":{"ni":1258400000,"eq":3943600000}},"FCX":{"2022":{"ni":3468000000,"eq":15555000000},"2023":{"ni":1848000000,"eq":16693000000},"2024":{"ni":1889000000,"eq":17581000000},"2025":{"ni":2204000000,"eq":18899000000}},"FDS":{"2022":{"ni":396917000,"eq":1331408000},"2023":{"ni":468173000,"eq":1619930000},"2024":{"ni":537126000,"eq":1912460000},"2025":{"ni":597040000,"eq":2186413000}},"FDX":{"2022":{"ni":3826000000,"eq":24939000000},"2023":{"ni":3972000000,"eq":26088000000},"2024":{"ni":4331000000,"eq":27582000000},"2025":{"ni":4092000000,"eq":28074000000}},"FDXF":{"2023":{"ni":1581000000,"eq":null},"2024":{"ni":1574000000,"eq":2124000000},"2025":{"ni":1079000000,"eq":3733000000}},"FE":{"2022":{"ni":406000000,"eq":10166000000},"2023":{"ni":1102000000,"eq":10437000000},"2024":{"ni":978000000,"eq":12455000000},"2025":{"ni":1020000000,"eq":12510000000}},"FFIV":{"2022":{"ni":322160000,"eq":2468978000},"2023":{"ni":394948000,"eq":2800232000},"2024":{"ni":566778000,"eq":3129378000},"2025":{"ni":692380000,"eq":3591999000}},"FICO":{"2022":{"ni":373541000,"eq":-801947000},"2023":{"ni":429375000,"eq":-687990000},"2024":{"ni":512811000,"eq":-962679000},"2025":{"ni":651946000,"eq":-1745784000}},"FIS":{"2022":{"ni":-16752000000,"eq":27218000000},"2023":{"ni":-6655000000,"eq":19050000000},"2024":{"ni":1450000000,"eq":15698000000},"2025":{"ni":382000000,"eq":13899000000}},"FISV":{"2022":{"ni":2530000000,"eq":30828000000},"2023":{"ni":3068000000,"eq":29857000000},"2024":{"ni":3131000000,"eq":27068000000},"2025":{"ni":3480000000,"eq":25792000000}},"FITB":{"2022":{"ni":2446000000,"eq":15211000000},"2023":{"ni":2349000000,"eq":17056000000},"2024":{"ni":2314000000,"eq":17529000000},"2025":{"ni":2522000000,"eq":19954000000}},"FIX":{"2022":{"ni":245947000,"eq":999923000},"2023":{"ni":323398000,"eq":1277829000},"2024":{"ni":522433000,"eq":1704676000},"2025":{"ni":1022558000,"eq":2448774000}},"FOX":{"2022":{"ni":1205000000,"eq":11339000000},"2023":{"ni":1239000000,"eq":10378000000},"2024":{"ni":1501000000,"eq":10714000000},"2025":{"ni":2263000000,"eq":11962000000}},"FOXA":{"2022":{"ni":1205000000,"eq":11339000000},"2023":{"ni":1239000000,"eq":10378000000},"2024":{"ni":1501000000,"eq":10714000000},"2025":{"ni":2263000000,"eq":11962000000}},"FRT":{"2022":{"ni":385491000,"eq":2794190000},"2023":{"ni":236985000,"eq":2803687000},"2024":{"ni":295208000,"eq":3011772000},"2025":{"ni":411077000,"eq":3088909000}},"FSLR":{"2022":{"ni":-44166000,"eq":5836055000},"2023":{"ni":830777000,"eq":6687469000},"2024":{"ni":1292044000,"eq":7977577000},"2025":{"ni":1528229000,"eq":9537993000}},"FTNT":{"2022":{"ni":857300000,"eq":-281600000},"2023":{"ni":1147800000,"eq":-463400000},"2024":{"ni":1745200000,"eq":1493800000},"2025":{"ni":1853400000,"eq":1237500000}},"FTV":{"2022":{"ni":755200000,"eq":9683400000},"2023":{"ni":865800000,"eq":10318900000},"2024":{"ni":832900000,"eq":10188600000},"2025":{"ni":579200000,"eq":6453400000}},"GD":{"2022":{"ni":3390000000,"eq":18568000000},"2023":{"ni":3315000000,"eq":21299000000},"2024":{"ni":3782000000,"eq":22063000000},"2025":{"ni":4210000000,"eq":25622000000}},"GDDY":{"2022":{"ni":352200000,"eq":-331800000},"2023":{"ni":1374800000,"eq":62200000},"2024":{"ni":936900000,"eq":692100000},"2025":{"ni":875000000,"eq":215100000}},"GE":{"2022":{"ni":336000000,"eq":33690000000},"2023":{"ni":9482000000,"eq":27403000000},"2024":{"ni":6556000000,"eq":19342000000},"2025":{"ni":8704000000,"eq":18677000000}},"GEHC":{"2022":{"ni":1916000000,"eq":9357000000},"2023":{"ni":1568000000,"eq":7133000000},"2024":{"ni":1993000000,"eq":8446000000},"2025":{"ni":2084000000,"eq":10379000000}},"GEN":{"2023":{"ni":1334000000,"eq":2200000000},"2024":{"ni":607000000,"eq":2140000000},"2025":{"ni":643000000,"eq":2269000000},"2026":{"ni":973000000,"eq":2611000000}},"GEV":{"2022":{"ni":-2736000000,"eq":10650000000},"2023":{"ni":-438000000,"eq":7416000000},"2024":{"ni":1552000000,"eq":9546000000},"2025":{"ni":4884000000,"eq":11178000000}},"GILD":{"2022":{"ni":4592000000,"eq":21240000000},"2023":{"ni":5665000000,"eq":22833000000},"2024":{"ni":480000000,"eq":19330000000},"2025":{"ni":8510000000,"eq":22702000000}},"GIS":{"2022":{"ni":2707300000,"eq":10542400000},"2023":{"ni":2593900000,"eq":10449600000},"2024":{"ni":2496600000,"eq":9396700000},"2025":{"ni":2295200000,"eq":9199200000}},"GL":{"2022":{"ni":894386000,"eq":3949577000},"2023":{"ni":970755000,"eq":4486803000},"2024":{"ni":1070762000,"eq":5305520000},"2025":{"ni":1161238000,"eq":5974579000}},"GLW":{"2022":{"ni":1316000000,"eq":12008000000},"2023":{"ni":581000000,"eq":11551000000},"2024":{"ni":506000000,"eq":10686000000},"2025":{"ni":1596000000,"eq":11807000000}},"GM":{"2022":{"ni":9934000000,"eq":67792000000},"2023":{"ni":10127000000,"eq":64286000000},"2024":{"ni":6008000000,"eq":63072000000},"2025":{"ni":2697000000,"eq":61119000000}},"GNRC":{"2022":{"ni":350267000,"eq":2257381000},"2023":{"ni":203089000,"eq":2340252000},"2024":{"ni":325256000,"eq":2494278000},"2025":{"ni":159554000,"eq":2632422000}},"GOOG":{"2022":{"ni":59972000000,"eq":256144000000},"2023":{"ni":73795000000,"eq":283379000000},"2024":{"ni":100118000000,"eq":325084000000},"2025":{"ni":132170000000,"eq":415265000000}},"GOOGL":{"2022":{"ni":59972000000,"eq":256144000000},"2023":{"ni":73795000000,"eq":283379000000},"2024":{"ni":100118000000,"eq":325084000000},"2025":{"ni":132170000000,"eq":415265000000}},"GPC":{"2022":{"ni":1182701000,"eq":3790363000},"2023":{"ni":1316524000,"eq":4401047000},"2024":{"ni":904076000,"eq":4337407000},"2025":{"ni":65945000,"eq":4422991000}},"GPN":{"2022":{"ni":111493000,"eq":22303506000},"2023":{"ni":986233000,"eq":22999210000},"2024":{"ni":1570365000,"eq":22280686000},"2025":{"ni":1400107000,"eq":22888767000}},"GRMN":{"2022":{"ni":973585000,"eq":6204340000},"2023":{"ni":1289636000,"eq":7012060000},"2024":{"ni":1411436000,"eq":7848398000},"2025":{"ni":1663887000,"eq":8972564000}},"GS":{"2022":{"ni":11261000000,"eq":106486000000},"2023":{"ni":8516000000,"eq":105702000000},"2024":{"ni":14276000000,"eq":108743000000},"2025":{"ni":17176000000,"eq":109819000000}},"GWW":{"2022":{"ni":1547000000,"eq":2440000000},"2023":{"ni":1829000000,"eq":3115000000},"2024":{"ni":1909000000,"eq":3358000000},"2025":{"ni":1706000000,"eq":3736000000}},"HAL":{"2022":{"ni":1572000000,"eq":7948000000},"2023":{"ni":2638000000,"eq":9391000000},"2024":{"ni":2501000000,"eq":10506000000},"2025":{"ni":1283000000,"eq":10461000000}},"HAS":{"2022":{"ni":203500000,"eq":2832800000},"2023":{"ni":-1489300000,"eq":1061900000},"2024":{"ni":385600000,"eq":1157600000},"2025":{"ni":-322400000,"eq":538500000}},"HBAN":{"2022":{"ni":2238000000,"eq":15564000000},"2023":{"ni":1951000000,"eq":16959000000},"2024":{"ni":1940000000,"eq":17751000000},"2025":{"ni":2211000000,"eq":21611000000}},"HCA":{"2022":{"ni":5643000000,"eq":-2767000000},"2023":{"ni":5242000000,"eq":-1774000000},"2024":{"ni":5760000000,"eq":-2499000000},"2025":{"ni":6784000000,"eq":-6027000000}},"HD":{"2023":{"ni":17105000000,"eq":1562000000},"2024":{"ni":15143000000,"eq":1044000000},"2025":{"ni":14806000000,"eq":6640000000},"2026":{"ni":14156000000,"eq":12813000000}},"HIG":{"2022":{"ni":1819000000,"eq":13342000000},"2023":{"ni":2504000000,"eq":14993000000},"2024":{"ni":3111000000,"eq":16113000000},"2025":{"ni":3836000000,"eq":18645000000}},"HII":{"2022":{"ni":579000000,"eq":3489000000},"2023":{"ni":681000000,"eq":4093000000},"2024":{"ni":550000000,"eq":4666000000},"2025":{"ni":605000000,"eq":5073000000}},"HLT":{"2022":{"ni":1255000000,"eq":-1102000000},"2023":{"ni":1141000000,"eq":-2360000000},"2024":{"ni":1535000000,"eq":-3727000000},"2025":{"ni":1457000000,"eq":-5388000000}},"HON":{"2022":{"ni":4966000000,"eq":16697000000},"2023":{"ni":5658000000,"eq":15856000000},"2024":{"ni":5705000000,"eq":18619000000},"2025":{"ni":4729000000,"eq":13904000000}},"HOOD":{"2022":{"ni":-1028000000,"eq":6956000000},"2023":{"ni":-541000000,"eq":6696000000},"2024":{"ni":1411000000,"eq":7972000000},"2025":{"ni":1883000000,"eq":9140000000}},"HPE":{"2022":{"ni":868000000,"eq":19864000000},"2023":{"ni":2025000000,"eq":21182000000},"2024":{"ni":2579000000,"eq":24816000000},"2025":{"ni":57000000,"eq":24688000000}},"HPQ":{"2022":{"ni":3132000000,"eq":-3025000000},"2023":{"ni":3263000000,"eq":-1069000000},"2024":{"ni":2775000000,"eq":-1323000000},"2025":{"ni":2529000000,"eq":-346000000}},"HRL":{"2022":{"ni":999987000,"eq":7535284000},"2023":{"ni":793572000,"eq":7734885000},"2024":{"ni":805038000,"eq":7993420000},"2025":{"ni":478197000,"eq":7901171000}},"HSIC":{"2022":{"ni":538000000,"eq":3446000000},"2023":{"ni":416000000,"eq":3655000000},"2024":{"ni":390000000,"eq":3393000000},"2025":{"ni":398000000,"eq":3245000000}},"HST":{"2022":{"ni":633000000,"eq":6710000000},"2023":{"ni":740000000,"eq":6633000000},"2024":{"ni":697000000,"eq":6609000000},"2025":{"ni":765000000,"eq":6558000000}},"HSY":{"2022":{"ni":1644817000,"eq":3299544000},"2023":{"ni":1861787000,"eq":4099086000},"2024":{"ni":2221239000,"eq":4714654000},"2025":{"ni":883259000,"eq":4636750000}},"HUBB":{"2022":{"ni":545900000,"eq":2360900000},"2023":{"ni":751400000,"eq":2877000000},"2024":{"ni":779000000,"eq":3396200000},"2025":{"ni":887100000,"eq":3847900000}},"HUM":{"2022":{"ni":2806000000,"eq":15311000000},"2023":{"ni":2489000000,"eq":16262000000},"2024":{"ni":1207000000,"eq":16375000000},"2025":{"ni":1188000000,"eq":17657000000}},"HWM":{"2022":{"ni":469000000,"eq":3546000000},"2023":{"ni":765000000,"eq":3982000000},"2024":{"ni":1155000000,"eq":4499000000},"2025":{"ni":1508000000,"eq":5353000000}},"IBKR":{"2022":{"ni":380000000,"eq":2848000000},"2023":{"ni":600000000,"eq":3584000000},"2024":{"ni":755000000,"eq":4280000000},"2025":{"ni":984000000,"eq":5363000000}},"IBM":{"2022":{"ni":1640000000,"eq":21944000000},"2023":{"ni":7502000000,"eq":22533000000},"2024":{"ni":6023000000,"eq":27307000000},"2025":{"ni":10593000000,"eq":32648000000}},"ICE":{"2022":{"ni":1446000000,"eq":22706000000},"2023":{"ni":2368000000,"eq":25717000000},"2024":{"ni":2754000000,"eq":27647000000},"2025":{"ni":3315000000,"eq":28915000000}},"IDXX":{"2022":{"ni":679089000,"eq":608737000},"2023":{"ni":845042000,"eq":1484530000},"2024":{"ni":887867000,"eq":1595313000},"2025":{"ni":1059464000,"eq":1605383000}},"IEX":{"2022":{"ni":586900000,"eq":3039300000},"2023":{"ni":596100000,"eq":3541400000},"2024":{"ni":505000000,"eq":3794700000},"2025":{"ni":483200000,"eq":4027500000}},"IFF":{"2022":{"ni":-1868000000,"eq":17655000000},"2023":{"ni":-2591000000,"eq":14611000000},"2024":{"ni":263000000,"eq":13834000000},"2025":{"ni":-361000000,"eq":14154000000}},"INCY":{"2022":{"ni":340660000,"eq":4370119000},"2023":{"ni":597599000,"eq":5189837000},"2024":{"ni":32615000,"eq":3447628000},"2025":{"ni":1286650000,"eq":5167478000}},"INTC":{"2022":{"ni":8014000000,"eq":101423000000},"2023":{"ni":1689000000,"eq":105590000000},"2024":{"ni":-18756000000,"eq":99270000000},"2025":{"ni":-267000000,"eq":114281000000}},"INTU":{"2022":{"ni":2066000000,"eq":16441000000},"2023":{"ni":2384000000,"eq":17269000000},"2024":{"ni":2963000000,"eq":18436000000},"2025":{"ni":3869000000,"eq":19710000000}},"INVH":{"2022":{"ni":383329000,"eq":10291342000},"2023":{"ni":519470000,"eq":10155971000},"2024":{"ni":453917000,"eq":9756764000},"2025":{"ni":587924000,"eq":9530132000}},"IP":{"2022":{"ni":1504000000,"eq":8497000000},"2023":{"ni":288000000,"eq":8355000000},"2024":{"ni":557000000,"eq":8173000000},"2025":{"ni":-3516000000,"eq":14827000000}},"IQV":{"2022":{"ni":1091000000,"eq":5765000000},"2023":{"ni":1358000000,"eq":6112000000},"2024":{"ni":1373000000,"eq":6067000000},"2025":{"ni":1360000000,"eq":6503000000}},"IR":{"2022":{"ni":604700000,"eq":9195800000},"2023":{"ni":778700000,"eq":9783800000},"2024":{"ni":838600000,"eq":10179000000},"2025":{"ni":581400000,"eq":10089800000}},"IRM":{"2022":{"ni":556981000,"eq":636668000},"2023":{"ni":184234000,"eq":211648000},"2024":{"ni":180156000,"eq":-503122000},"2025":{"ni":144591000,"eq":-981007000}},"ISRG":{"2022":{"ni":1322300000,"eq":11041900000},"2023":{"ni":1798000000,"eq":13307600000},"2024":{"ni":2322600000,"eq":16433700000},"2025":{"ni":2856000000,"eq":17824000000}},"IT":{"2022":{"ni":807799000,"eq":227798000},"2023":{"ni":882466000,"eq":680634000},"2024":{"ni":1253715000,"eq":1359169000},"2025":{"ni":729231000,"eq":319908000}},"ITW":{"2022":{"ni":3034000000,"eq":3088000000},"2023":{"ni":2957000000,"eq":3012000000},"2024":{"ni":3488000000,"eq":3316000000},"2025":{"ni":3066000000,"eq":3225000000}},"IVZ":{"2022":{"ni":920700000,"eq":11203100000},"2023":{"ni":-96900000,"eq":10587100000},"2024":{"ni":774800000,"eq":10549400000},"2025":{"ni":-281700000,"eq":9720500000}},"J":{"2022":{"ni":644039000,"eq":6060056000},"2023":{"ni":665777000,"eq":6546220000},"2024":{"ni":806093000,"eq":4549467000},"2025":{"ni":289336000,"eq":3640807000}},"JBHT":{"2022":{"ni":969351000,"eq":3666768000},"2023":{"ni":728287000,"eq":4103758000},"2024":{"ni":570886000,"eq":4014505000},"2025":{"ni":598282000,"eq":3565085000}},"JBL":{"2022":{"ni":996000000,"eq":2451000000},"2023":{"ni":818000000,"eq":2866000000},"2024":{"ni":1388000000,"eq":1737000000},"2025":{"ni":657000000,"eq":1513000000}},"JCI":{"2022":{"ni":1532000000,"eq":16268000000},"2023":{"ni":1849000000,"eq":16545000000},"2024":{"ni":1705000000,"eq":16098000000},"2025":{"ni":3291000000,"eq":12927000000}},"JKHY":{"2022":{"ni":362916000,"eq":1381623000},"2023":{"ni":366646000,"eq":1608510000},"2024":{"ni":381816000,"eq":1842364000},"2025":{"ni":455748000,"eq":2130832000}},"JNJ":{"2022":{"ni":17941000000,"eq":76804000000},"2023":{"ni":35153000000,"eq":68774000000},"2024":{"ni":14066000000,"eq":71490000000},"2025":{"ni":26804000000,"eq":81544000000}},"JPM":{"2022":{"ni":37676000000,"eq":264928000000},"2023":{"ni":49552000000,"eq":300474000000},"2024":{"ni":58471000000,"eq":324708000000},"2025":{"ni":57048000000,"eq":342393000000}},"KDP":{"2022":{"ni":1436000000,"eq":25126000000},"2023":{"ni":2181000000,"eq":25676000000},"2024":{"ni":1441000000,"eq":24243000000},"2025":{"ni":2079000000,"eq":25516000000}},"KEY":{"2022":{"ni":1917000000,"eq":10954000000},"2023":{"ni":967000000,"eq":12137000000},"2024":{"ni":-161000000,"eq":15676000000},"2025":{"ni":1829000000,"eq":17881000000}},"KEYS":{"2022":{"ni":1124000000,"eq":4161000000},"2023":{"ni":1057000000,"eq":4654000000},"2024":{"ni":614000000,"eq":5105000000},"2025":{"ni":850000000,"eq":5881000000}},"KHC":{"2022":{"ni":2363000000,"eq":48678000000},"2023":{"ni":2855000000,"eq":49526000000},"2024":{"ni":2744000000,"eq":49185000000},"2025":{"ni":-5846000000,"eq":41664000000}},"KIM":{"2022":{"ni":125976000,"eq":9515489000},"2023":{"ni":654273000,"eq":9525446000},"2024":{"ni":410785000,"eq":10652526000},"2025":{"ni":584741000,"eq":10391815000}},"KKR":{"2022":{"ni":-521664000,"eq":17691975000},"2023":{"ni":3732261000,"eq":22858694000},"2024":{"ni":3076245000,"eq":23651568000},"2025":{"ni":2370463000,"eq":28359157000}},"KLAC":{"2022":{"ni":3321807000,"eq":1401351000},"2023":{"ni":3387277000,"eq":2919753000},"2024":{"ni":2761896000,"eq":3368328000},"2025":{"ni":4061643000,"eq":4692453000}},"KMB":{"2022":{"ni":1934000000,"eq":547000000},"2023":{"ni":1764000000,"eq":915000000},"2024":{"ni":2545000000,"eq":840000000},"2025":{"ni":2021000000,"eq":1502000000}},"KMI":{"2022":{"ni":2548000000,"eq":30742000000},"2023":{"ni":2391000000,"eq":30306000000},"2024":{"ni":2613000000,"eq":30531000000},"2025":{"ni":3056000000,"eq":31162000000}},"KO":{"2022":{"ni":9542000000,"eq":24105000000},"2023":{"ni":10714000000,"eq":25941000000},"2024":{"ni":10631000000,"eq":24856000000},"2025":{"ni":13107000000,"eq":32169000000}},"KR":{"2023":{"ni":2244000000,"eq":10042000000},"2024":{"ni":2164000000,"eq":11615000000},"2025":{"ni":2665000000,"eq":8285000000},"2026":{"ni":1016000000,"eq":5927000000}},"KVUE":{"2022":{"ni":2064000000,"eq":19970000000},"2023":{"ni":1664000000,"eq":11211000000},"2024":{"ni":1030000000,"eq":9668000000},"2025":{"ni":1470000000,"eq":10765000000}},"L":{"2022":{"ni":822000000,"eq":14349000000},"2023":{"ni":1434000000,"eq":15704000000},"2024":{"ni":1414000000,"eq":17066000000},"2025":{"ni":1667000000,"eq":18686000000}},"LDOS":{"2022":{"ni":685000000,"eq":4299000000},"2023":{"ni":199000000,"eq":4201000000},"2024":{"ni":1254000000,"eq":4412000000},"2025":{"ni":1448000000,"eq":4916000000}},"LEN":{"2022":{"ni":4614125000,"eq":24100500000},"2023":{"ni":3938511000,"eq":26580664000},"2024":{"ni":3932533000,"eq":27870135000},"2025":{"ni":2078179000,"eq":21959417000}},"LH":{"2022":{"ni":1279100000,"eq":10096600000},"2023":{"ni":418000000,"eq":7875000000},"2024":{"ni":746000000,"eq":8052200000},"2025":{"ni":876500000,"eq":8619800000}},"LHX":{"2022":{"ni":1062000000,"eq":18523000000},"2023":{"ni":1227000000,"eq":18765000000},"2024":{"ni":1502000000,"eq":19514000000},"2025":{"ni":1606000000,"eq":19635000000}},"LII":{"2022":{"ni":497100000,"eq":-203100000},"2023":{"ni":591200000,"eq":285300000},"2024":{"ni":811100000,"eq":962100000},"2025":{"ni":805800000,"eq":1163100000}},"LIN":{"2022":{"ni":4147000000,"eq":40028000000},"2023":{"ni":6199000000,"eq":39720000000},"2024":{"ni":6565000000,"eq":38092000000},"2025":{"ni":6898000000,"eq":38245000000}},"LITE":{"2022":{"ni":198900000,"eq":1875000000},"2023":{"ni":-131600000,"eq":1355800000},"2024":{"ni":-546500000,"eq":957300000},"2025":{"ni":25900000,"eq":1134700000}},"LLY":{"2022":{"ni":6244800000,"eq":10649800000},"2023":{"ni":5240000000,"eq":10771900000},"2024":{"ni":10590000000,"eq":14272000000},"2025":{"ni":20640000000,"eq":26535000000}},"LMT":{"2022":{"ni":5732000000,"eq":9266000000},"2023":{"ni":6920000000,"eq":6835000000},"2024":{"ni":5336000000,"eq":6333000000},"2025":{"ni":5017000000,"eq":6721000000}},"LNT":{"2022":{"ni":686000000,"eq":6276000000},"2023":{"ni":703000000,"eq":6777000000},"2024":{"ni":690000000,"eq":7004000000},"2025":{"ni":810000000,"eq":7334000000}},"LOW":{"2023":{"ni":6437000000,"eq":-14254000000},"2024":{"ni":7726000000,"eq":-15050000000},"2025":{"ni":6957000000,"eq":-14231000000},"2026":{"ni":6654000000,"eq":-9917000000}},"LRCX":{"2022":{"ni":4605286000,"eq":6278366000},"2023":{"ni":4510931000,"eq":8210172000},"2024":{"ni":3827772000,"eq":8539454000},"2025":{"ni":5358217000,"eq":9861619000}},"LULU":{"2023":{"ni":854800000,"eq":3148799000},"2024":{"ni":1550190000,"eq":4232081000},"2025":{"ni":1814616000,"eq":4324047000},"2026":{"ni":1579183000,"eq":4961840000}},"LUV":{"2022":{"ni":539000000,"eq":10687000000},"2023":{"ni":465000000,"eq":10515000000},"2024":{"ni":465000000,"eq":10350000000},"2025":{"ni":441000000,"eq":7981000000}},"LVS":{"2022":{"ni":1832000000,"eq":3881000000},"2023":{"ni":1221000000,"eq":4118000000},"2024":{"ni":1446000000,"eq":2884000000},"2025":{"ni":1627000000,"eq":1590000000}},"LYB":{"2022":{"ni":3882000000,"eq":12615000000},"2023":{"ni":2114000000,"eq":12930000000},"2024":{"ni":1360000000,"eq":12462000000},"2025":{"ni":-745000000,"eq":10082000000}},"LYV":{"2022":{"ni":266440000,"eq":-367569000},"2023":{"ni":556893000,"eq":-52305000},"2024":{"ni":896287000,"eq":173263000},"2025":{"ni":495972000,"eq":271007000}},"MA":{"2022":{"ni":9930000000,"eq":6298000000},"2023":{"ni":11195000000,"eq":6929000000},"2024":{"ni":12874000000,"eq":6485000000},"2025":{"ni":14968000000,"eq":7737000000}},"MAA":{"2022":{"ni":637436000,"eq":6025751000},"2023":{"ni":552806000,"eq":6113229000},"2024":{"ni":527543000,"eq":5964352000},"2025":{"ni":446909000,"eq":5683244000}},"MAR":{"2022":{"ni":2358000000,"eq":568000000},"2023":{"ni":3083000000,"eq":-682000000},"2024":{"ni":2375000000,"eq":-2992000000},"2025":{"ni":2601000000,"eq":-3771000000}},"MAS":{"2022":{"ni":846000000,"eq":-480000000},"2023":{"ni":908000000,"eq":-126000000},"2024":{"ni":822000000,"eq":-280000000},"2025":{"ni":810000000,"eq":-186000000}},"MCD":{"2022":{"ni":6177000000,"eq":-6003400000},"2023":{"ni":8469000000,"eq":-4706000000},"2024":{"ni":8223000000,"eq":-3796000000},"2025":{"ni":8563000000,"eq":-1790000000}},"MCHP":{"2023":{"ni":2237700000,"eq":6513600000},"2024":{"ni":1906900000,"eq":6657800000},"2025":{"ni":-500000,"eq":7078300000},"2026":{"ni":230000000,"eq":6432400000}},"MCK":{"2023":{"ni":3560000000,"eq":-1857000000},"2024":{"ni":3002000000,"eq":-1971000000},"2025":{"ni":3295000000,"eq":-2074000000},"2026":{"ni":4762000000,"eq":-2172000000}},"MCO":{"2022":{"ni":1374000000,"eq":2519000000},"2023":{"ni":1607000000,"eq":3318000000},"2024":{"ni":2058000000,"eq":3565000000},"2025":{"ni":2459000000,"eq":4054000000}},"MDLZ":{"2022":{"ni":2717000000,"eq":26883000000},"2023":{"ni":4959000000,"eq":28332000000},"2024":{"ni":4611000000,"eq":26932000000},"2025":{"ni":2451000000,"eq":25838000000}},"MDT":{"2022":{"ni":5039000000,"eq":52551000000},"2023":{"ni":3758000000,"eq":51483000000},"2024":{"ni":3676000000,"eq":50214000000},"2025":{"ni":4662000000,"eq":48024000000}},"MET":{"2022":{"ni":5284000000,"eq":29881000000},"2023":{"ni":1578000000,"eq":30015000000},"2024":{"ni":4426000000,"eq":27445000000},"2025":{"ni":3379000000,"eq":28398000000}},"META":{"2022":{"ni":23200000000,"eq":125713000000},"2023":{"ni":39098000000,"eq":153168000000},"2024":{"ni":62360000000,"eq":182637000000},"2025":{"ni":60458000000,"eq":217243000000}},"MGM":{"2022":{"ni":1473093000,"eq":4831529000},"2023":{"ni":1142180000,"eq":3811170000},"2024":{"ni":746558000,"eq":3023481000},"2025":{"ni":205862000,"eq":2429917000}},"MKC":{"2022":{"ni":682000000,"eq":4680500000},"2023":{"ni":680600000,"eq":5060700000},"2024":{"ni":788500000,"eq":5291000000},"2025":{"ni":789400000,"eq":5736500000}},"MLM":{"2022":{"ni":867000000,"eq":7170500000},"2023":{"ni":1169000000,"eq":8034000000},"2024":{"ni":1995000000,"eq":9453000000},"2025":{"ni":1137000000,"eq":10032000000}},"MMM":{"2022":{"ni":5777000000,"eq":14722000000},"2023":{"ni":-6995000000,"eq":4807000000},"2024":{"ni":4173000000,"eq":3842000000},"2025":{"ni":3250000000,"eq":4702000000}},"MNST":{"2022":{"ni":1191624000,"eq":7025041000},"2023":{"ni":1630988000,"eq":8228744000},"2024":{"ni":1509048000,"eq":5957718000},"2025":{"ni":1905432000,"eq":8254108000}},"MO":{"2022":{"ni":5764000000,"eq":-3973000000},"2023":{"ni":8130000000,"eq":-3540000000},"2024":{"ni":11264000000,"eq":-2238000000},"2025":{"ni":6947000000,"eq":-3502000000}},"MOS":{"2022":{"ni":3582800000,"eq":12054600000},"2023":{"ni":1164900000,"eq":12290200000},"2024":{"ni":174900000,"eq":11482400000},"2025":{"ni":540700000,"eq":12084900000}},"MPC":{"2022":{"ni":14516000000,"eq":27715000000},"2023":{"ni":9681000000,"eq":24404000000},"2024":{"ni":3445000000,"eq":17745000000},"2025":{"ni":4047000000,"eq":17314000000}},"MPWR":{"2022":{"ni":437672000,"eq":1668602000},"2023":{"ni":427374000,"eq":2049939000},"2024":{"ni":1592058000,"eq":2951125000},"2025":{"ni":621483000,"eq":3531497000}},"MRK":{"2022":{"ni":14519000000,"eq":45991000000},"2023":{"ni":365000000,"eq":37581000000},"2024":{"ni":17117000000,"eq":46313000000},"2025":{"ni":18254000000,"eq":52606000000}},"MRNA":{"2022":{"ni":8362000000,"eq":19123000000},"2023":{"ni":-4714000000,"eq":13854000000},"2024":{"ni":-3561000000,"eq":10901000000},"2025":{"ni":-2822000000,"eq":8650000000}},"MRSH":{"2022":{"ni":3050000000,"eq":10520000000},"2023":{"ni":3756000000,"eq":12191000000},"2024":{"ni":4060000000,"eq":13342000000},"2025":{"ni":4160000000,"eq":15100000000}},"MS":{"2022":{"ni":11029000000,"eq":91391000000},"2023":{"ni":9087000000,"eq":90288000000},"2024":{"ni":13390000000,"eq":94761000000},"2025":{"ni":16861000000,"eq":101882000000}},"MSCI":{"2022":{"ni":870573000,"eq":-1007925000},"2023":{"ni":1148592000,"eq":-739764000},"2024":{"ni":1109128000,"eq":-939997000},"2025":{"ni":1202305000,"eq":-2654540000}},"MSFT":{"2022":{"ni":72738000000,"eq":166542000000},"2023":{"ni":72361000000,"eq":206223000000},"2024":{"ni":88136000000,"eq":268477000000},"2025":{"ni":101832000000,"eq":343479000000}},"MSI":{"2022":{"ni":1363000000,"eq":116000000},"2023":{"ni":1709000000,"eq":724000000},"2024":{"ni":1577000000,"eq":1703000000},"2025":{"ni":2154000000,"eq":2410000000}},"MTB":{"2022":{"ni":1992000000,"eq":23307000000},"2023":{"ni":2741000000,"eq":24946000000},"2024":{"ni":2588000000,"eq":26633000000},"2025":{"ni":2851000000,"eq":26343000000}},"MTD":{"2022":{"ni":872502000,"eq":24793000},"2023":{"ni":788778000,"eq":-149938000},"2024":{"ni":863140000,"eq":-126890000},"2025":{"ni":869193000,"eq":-23636000}},"MU":{"2022":{"ni":8687000000,"eq":49907000000},"2023":{"ni":-5833000000,"eq":44120000000},"2024":{"ni":778000000,"eq":45131000000},"2025":{"ni":8539000000,"eq":54165000000}},"NCLH":{"2022":{"ni":-2269909000,"eq":68591000},"2023":{"ni":166178000,"eq":300807000},"2024":{"ni":910257000,"eq":1425439000},"2025":{"ni":423246000,"eq":2209888000}},"NDAQ":{"2022":{"ni":1125000000,"eq":6151000000},"2023":{"ni":1059000000,"eq":10816000000},"2024":{"ni":1117000000,"eq":11191000000},"2025":{"ni":1788000000,"eq":12227000000}},"NDSN":{"2022":{"ni":513103000,"eq":2294375000},"2023":{"ni":487493000,"eq":2598060000},"2024":{"ni":467284000,"eq":2932192000},"2025":{"ni":484474000,"eq":3043571000}},"NEE":{"2022":{"ni":4147000000,"eq":39229000000},"2023":{"ni":7310000000,"eq":47468000000},"2024":{"ni":6946000000,"eq":50101000000},"2025":{"ni":6835000000,"eq":54608000000}},"NEM":{"2022":{"ni":-429000000,"eq":19354000000},"2023":{"ni":-2494000000,"eq":29027000000},"2024":{"ni":3348000000,"eq":29928000000},"2025":{"ni":7085000000,"eq":33867000000}},"NFLX":{"2022":{"ni":4491924000,"eq":20777401000},"2023":{"ni":5407990000,"eq":20588313000},"2024":{"ni":8711631000,"eq":24743567000},"2025":{"ni":10981201000,"eq":26615488000}},"NI":{"2022":{"ni":804100000,"eq":6028900000},"2023":{"ni":714300000,"eq":7783500000},"2024":{"ni":760400000,"eq":8684200000},"2025":{"ni":929500000,"eq":9450100000}},"NKE":{"2022":{"ni":6046000000,"eq":15281000000},"2023":{"ni":5070000000,"eq":14004000000},"2024":{"ni":5700000000,"eq":14430000000},"2025":{"ni":3219000000,"eq":13213000000}},"NOC":{"2022":{"ni":4896000000,"eq":15312000000},"2023":{"ni":2056000000,"eq":14795000000},"2024":{"ni":4174000000,"eq":15290000000},"2025":{"ni":4182000000,"eq":16674000000}},"NOW":{"2022":{"ni":325000000,"eq":5032000000},"2023":{"ni":1731000000,"eq":7628000000},"2024":{"ni":1425000000,"eq":9609000000},"2025":{"ni":1748000000,"eq":12964000000}},"NRG":{"2022":{"ni":1221000000,"eq":3828000000},"2023":{"ni":-202000000,"eq":2256000000},"2024":{"ni":1125000000,"eq":1828000000},"2025":{"ni":864000000,"eq":1031000000}},"NSC":{"2022":{"ni":3270000000,"eq":12733000000},"2023":{"ni":1827000000,"eq":12781000000},"2024":{"ni":2622000000,"eq":14306000000},"2025":{"ni":2873000000,"eq":15547000000}},"NTAP":{"2022":{"ni":937000000,"eq":838000000},"2023":{"ni":1274000000,"eq":1159000000},"2024":{"ni":986000000,"eq":1146000000},"2025":{"ni":1186000000,"eq":1040000000}},"NTRS":{"2022":{"ni":1336000000,"eq":10374600000},"2023":{"ni":1107300000,"eq":11013000000},"2024":{"ni":2031100000,"eq":11903500000},"2025":{"ni":1736900000,"eq":12073000000}},"NUE":{"2022":{"ni":7607000000,"eq":18414694000},"2023":{"ni":4525000000,"eq":20940000000},"2024":{"ni":2027000000,"eq":20294000000},"2025":{"ni":1744000000,"eq":20936000000}},"NVDA":{"2023":{"ni":4368000000,"eq":22101000000},"2024":{"ni":29760000000,"eq":42978000000},"2025":{"ni":72880000000,"eq":79327000000},"2026":{"ni":120067000000,"eq":157293000000}},"NVR":{"2022":{"ni":1725575000,"eq":3506849000},"2023":{"ni":1591611000,"eq":4364725000},"2024":{"ni":1681928000,"eq":4210072000},"2025":{"ni":1339816000,"eq":3864869000}},"NWS":{"2022":{"ni":623000000,"eq":8222000000},"2023":{"ni":149000000,"eq":8064000000},"2024":{"ni":266000000,"eq":8120000000},"2025":{"ni":1180000000,"eq":8774000000}},"NWSA":{"2022":{"ni":623000000,"eq":8222000000},"2023":{"ni":149000000,"eq":8064000000},"2024":{"ni":266000000,"eq":8120000000},"2025":{"ni":1180000000,"eq":8774000000}},"NXPI":{"2022":{"ni":2787000000,"eq":7449000000},"2023":{"ni":2797000000,"eq":8644000000},"2024":{"ni":2510000000,"eq":9183000000},"2025":{"ni":2021000000,"eq":10056000000}},"O":{"2022":{"ni":869408000,"eq":28713149000},"2023":{"ni":872309000,"eq":32941467000},"2024":{"ni":860772000,"eq":38840738000},"2025":{"ni":1058590000,"eq":39438695000}},"ODFL":{"2022":{"ni":1377159000,"eq":3652917000},"2023":{"ni":1239502000,"eq":4257811000},"2024":{"ni":1186073000,"eq":4244588000},"2025":{"ni":1023703000,"eq":4311057000}},"OKE":{"2022":{"ni":1722000000,"eq":6494000000},"2023":{"ni":2659000000,"eq":16484000000},"2024":{"ni":3035000000,"eq":17036000000},"2025":{"ni":3393000000,"eq":22485000000}},"OMC":{"2022":{"ni":1316500000,"eq":3252100000},"2023":{"ni":1391400000,"eq":3616300000},"2024":{"ni":1480600000,"eq":4193500000},"2025":{"ni":-54500000,"eq":12045800000}},"ON":{"2022":{"ni":1902200000,"eq":6188500000},"2023":{"ni":2183700000,"eq":7782600000},"2024":{"ni":1572800000,"eq":8796400000},"2025":{"ni":121000000,"eq":7673300000}},"ORCL":{"2022":{"ni":6717000000,"eq":-6220000000},"2023":{"ni":8503000000,"eq":1073000000},"2024":{"ni":10467000000,"eq":8704000000},"2025":{"ni":12443000000,"eq":20451000000}},"ORLY":{"2022":{"ni":2172650000,"eq":-1060752000},"2023":{"ni":2346581000,"eq":-1739278000},"2024":{"ni":2386680000,"eq":-1370961000},"2025":{"ni":2538209000,"eq":-763352000}},"OTIS":{"2022":{"ni":1253000000,"eq":-4870000000},"2023":{"ni":1406000000,"eq":-4924000000},"2024":{"ni":1645000000,"eq":-4848000000},"2025":{"ni":1384000000,"eq":-5392000000}},"OXY":{"2022":{"ni":13304000000,"eq":20323000000},"2023":{"ni":4696000000,"eq":21963000000},"2024":{"ni":3056000000,"eq":25872000000},"2025":{"ni":2326000000,"eq":27747000000}},"PANW":{"2022":{"ni":-267000000,"eq":210000000},"2023":{"ni":439700000,"eq":1748400000},"2024":{"ni":2577600000,"eq":5169700000},"2025":{"ni":1133900000,"eq":7824400000}},"PAYX":{"2022":{"ni":1392800000,"eq":3085200000},"2023":{"ni":1557300000,"eq":3493200000},"2024":{"ni":1690400000,"eq":3801000000},"2025":{"ni":1657300000,"eq":4128000000}},"PCAR":{"2022":{"ni":3011600000,"eq":13167100000},"2023":{"ni":4600800000,"eq":15878800000},"2024":{"ni":4162000000,"eq":17506900000},"2025":{"ni":2375800000,"eq":19264000000}},"PCG":{"2022":{"ni":1814000000,"eq":22823000000},"2023":{"ni":2256000000,"eq":25040000000},"2024":{"ni":2512000000,"eq":28570000000},"2025":{"ni":2703000000,"eq":30961000000}},"PEG":{"2022":{"ni":1031000000,"eq":13729000000},"2023":{"ni":2563000000,"eq":13396000000},"2024":{"ni":1772000000,"eq":16114000000},"2025":{"ni":2111000000,"eq":16982000000}},"PEP":{"2022":{"ni":8910000000,"eq":17149000000},"2023":{"ni":9074000000,"eq":18503000000},"2024":{"ni":9578000000,"eq":18041000000},"2025":{"ni":8240000000,"eq":20406000000}},"PFE":{"2022":{"ni":31372000000,"eq":95661000000},"2023":{"ni":2119000000,"eq":89014000000},"2024":{"ni":8031000000,"eq":88203000000},"2025":{"ni":7771000000,"eq":86476000000}},"PFG":{"2022":{"ni":4756900000,"eq":9976700000},"2023":{"ni":623200000,"eq":10916000000},"2024":{"ni":1571000000,"eq":11086400000},"2025":{"ni":1185100000,"eq":11883900000}},"PG":{"2022":{"ni":14742000000,"eq":45746000000},"2023":{"ni":14653000000,"eq":45958000000},"2024":{"ni":14879000000,"eq":49488000000},"2025":{"ni":15974000000,"eq":51235000000}},"PGR":{"2022":{"ni":722000000,"eq":15397100000},"2023":{"ni":3903000000,"eq":19783000000},"2024":{"ni":8480000000,"eq":25591000000},"2025":{"ni":11308000000,"eq":30323000000}},"PH":{"2022":{"ni":1315605000,"eq":8848011000},"2023":{"ni":2083000000,"eq":10326888000},"2024":{"ni":2844000000,"eq":12072000000},"2025":{"ni":3531000000,"eq":13682000000}},"PHM":{"2022":{"ni":2617317000,"eq":8914098000},"2023":{"ni":2602372000,"eq":10383257000},"2024":{"ni":3083262000,"eq":12121964000},"2025":{"ni":2218730000,"eq":12985442000}},"PKG":{"2022":{"ni":1029800000,"eq":3667100000},"2023":{"ni":765200000,"eq":3997300000},"2024":{"ni":805100000,"eq":4404000000},"2025":{"ni":774100000,"eq":4598000000}},"PLD":{"2022":{"ni":3364856000,"eq":53173334000},"2023":{"ni":3059214000,"eq":53117776000},"2024":{"ni":3731635000,"eq":53887190000},"2025":{"ni":3328231000,"eq":53129230000}},"PLTR":{"2022":{"ni":-373705000,"eq":2565326000},"2023":{"ni":209825000,"eq":3475561000},"2024":{"ni":462190000,"eq":5003275000},"2025":{"ni":1625033000,"eq":7387268000}},"PM":{"2022":{"ni":9048000000,"eq":-8957000000},"2023":{"ni":7813000000,"eq":-11225000000},"2024":{"ni":7057000000,"eq":-11750000000},"2025":{"ni":11348000000,"eq":-9994000000}},"PNC":{"2022":{"ni":6041000000,"eq":45774000000},"2023":{"ni":5578000000,"eq":51105000000},"2024":{"ni":5889000000,"eq":54425000000},"2025":{"ni":6936000000,"eq":60585000000}},"PNR":{"2022":{"ni":480900000,"eq":2708100000},"2023":{"ni":622700000,"eq":3217100000},"2024":{"ni":625400000,"eq":3562900000},"2025":{"ni":653800000,"eq":3869200000}},"PNW":{"2022":{"ni":483602000,"eq":6048647000},"2023":{"ni":501557000,"eq":6177664000},"2024":{"ni":608806000,"eq":6754311000},"2025":{"ni":616531000,"eq":7046458000}},"PODD":{"2022":{"ni":4600000,"eq":476400000},"2023":{"ni":206300000,"eq":732700000},"2024":{"ni":418300000,"eq":1211600000},"2025":{"ni":247100000,"eq":1515300000}},"PPG":{"2022":{"ni":1026000000,"eq":6592000000},"2023":{"ni":1270000000,"eq":7832000000},"2024":{"ni":1116000000,"eq":6785000000},"2025":{"ni":1576000000,"eq":7941000000}},"PPL":{"2022":{"ni":756000000,"eq":13915000000},"2023":{"ni":740000000,"eq":13933000000},"2024":{"ni":888000000,"eq":14077000000},"2025":{"ni":1181000000,"eq":14881000000}},"PRU":{"2022":{"ni":-1647000000,"eq":30593000000},"2023":{"ni":2488000000,"eq":27820000000},"2024":{"ni":2727000000,"eq":27872000000},"2025":{"ni":3576000000,"eq":32438000000}},"PSA":{"2022":{"ni":4349147000,"eq":5723402000},"2023":{"ni":2148327000,"eq":5663178000},"2024":{"ni":2072011000,"eq":5362606000},"2025":{"ni":1784348000,"eq":4898128000}},"PSKY":{"2021":{"ni":4543000000,"eq":null},"2022":{"ni":1104000000,"eq":23036000000},"2023":{"ni":-608000000,"eq":22526000000},"2024":{"ni":-6190000000,"eq":16320000000}},"PSX":{"2022":{"ni":11024000000,"eq":29494000000},"2023":{"ni":7015000000,"eq":30583000000},"2024":{"ni":2117000000,"eq":27408000000},"2025":{"ni":4403000000,"eq":29093000000}},"PTC":{"2022":{"ni":313081000,"eq":2296034000},"2023":{"ni":245540000,"eq":2677290000},"2024":{"ni":376333000,"eq":3214398000},"2025":{"ni":733997000,"eq":3826229000}},"PWR":{"2022":{"ni":491189000,"eq":5383464000},"2023":{"ni":744689000,"eq":6272241000},"2024":{"ni":904824000,"eq":7317731000},"2025":{"ni":1028378000,"eq":8938249000}},"PYPL":{"2022":{"ni":2419000000,"eq":20274000000},"2023":{"ni":4246000000,"eq":21051000000},"2024":{"ni":4147000000,"eq":20417000000},"2025":{"ni":5233000000,"eq":20256000000}},"Q":{"2022":{"ni":774000000,"eq":null},"2023":{"ni":507000000,"eq":10938000000},"2024":{"ni":693000000,"eq":10644000000},"2025":{"ni":692000000,"eq":7093000000}},"QCOM":{"2022":{"ni":12936000000,"eq":18013000000},"2023":{"ni":7232000000,"eq":21581000000},"2024":{"ni":10142000000,"eq":26274000000},"2025":{"ni":5541000000,"eq":21206000000}},"RCL":{"2022":{"ni":-2156000000,"eq":2869000000},"2023":{"ni":1697000000,"eq":4724000000},"2024":{"ni":2877000000,"eq":7563000000},"2025":{"ni":4268000000,"eq":10037000000}},"REG":{"2022":{"ni":482865000,"eq":6096985000},"2023":{"ni":364557000,"eq":6807687000},"2024":{"ni":400388000,"eq":6499146000},"2025":{"ni":527460000,"eq":6681890000}},"REGN":{"2022":{"ni":4338400000,"eq":22664000000},"2023":{"ni":3953600000,"eq":25973100000},"2024":{"ni":4412600000,"eq":29353600000},"2025":{"ni":4504900000,"eq":31256900000}},"RF":{"2022":{"ni":2245000000,"eq":14288000000},"2023":{"ni":2074000000,"eq":15770000000},"2024":{"ni":1893000000,"eq":16164000000},"2025":{"ni":2156000000,"eq":17674000000}},"RJF":{"2022":{"ni":1509000000,"eq":9338000000},"2023":{"ni":1739000000,"eq":10135000000},"2024":{"ni":2068000000,"eq":11594000000},"2025":{"ni":2135000000,"eq":12424000000}},"RL":{"2023":{"ni":522700000,"eq":2430500000},"2024":{"ni":646300000,"eq":2450300000},"2025":{"ni":742900000,"eq":2588500000},"2026":{"ni":941100000,"eq":2841400000}},"RMD":{"2022":{"ni":779437000,"eq":3360751000},"2023":{"ni":897556000,"eq":4129903000},"2024":{"ni":1020951000,"eq":4864043000},"2025":{"ni":1400723000,"eq":5967859000}},"ROK":{"2022":{"ni":932200000,"eq":2725600000},"2023":{"ni":1387000000,"eq":3561600000},"2024":{"ni":953000000,"eq":3498000000},"2025":{"ni":869000000,"eq":3654000000}},"ROL":{"2022":{"ni":368599000,"eq":1267197000},"2023":{"ni":434957000,"eq":1155567000},"2024":{"ni":466379000,"eq":1330593000},"2025":{"ni":526705000,"eq":1374321000}},"ROP":{"2022":{"ni":4544700000,"eq":16037800000},"2023":{"ni":1384200000,"eq":17444800000},"2024":{"ni":1549300000,"eq":18867600000},"2025":{"ni":1536300000,"eq":19881500000}},"ROST":{"2023":{"ni":1512041000,"eq":4288583000},"2024":{"ni":1874520000,"eq":4871326000},"2025":{"ni":2090730000,"eq":5509195000},"2026":{"ni":2145044000,"eq":6187443000}},"RSG":{"2022":{"ni":1488000000,"eq":9686000000},"2023":{"ni":1731000000,"eq":10542000000},"2024":{"ni":2043000000,"eq":11405000000},"2025":{"ni":2139000000,"eq":11968000000}},"RTX":{"2022":{"ni":5197000000,"eq":72632000000},"2023":{"ni":3195000000,"eq":59798000000},"2024":{"ni":4774000000,"eq":60156000000},"2025":{"ni":6732000000,"eq":65245000000}},"RVTY":{"2022":{"ni":569179000,"eq":7382876000},"2023":{"ni":693094000,"eq":7872739000},"2024":{"ni":270385000,"eq":7666874000},"2025":{"ni":241201000,"eq":7250360000}},"SBAC":{"2022":{"ni":461429000,"eq":-5276315000},"2023":{"ni":501812000,"eq":-5170882000},"2024":{"ni":749536000,"eq":-5109938000},"2025":{"ni":1053632000,"eq":-4853519000}},"SBUX":{"2022":{"ni":3281600000,"eq":-8706600000},"2023":{"ni":4124500000,"eq":-7994800000},"2024":{"ni":3760900000,"eq":-7448900000},"2025":{"ni":1856400000,"eq":-8096600000}},"SCHW":{"2022":{"ni":7183000000,"eq":26902000000},"2023":{"ni":5067000000,"eq":31767000000},"2024":{"ni":5942000000,"eq":39184000000},"2025":{"ni":8852000000,"eq":42662000000}},"SHW":{"2022":{"ni":2020100000,"eq":3102100000},"2023":{"ni":2388800000,"eq":3715800000},"2024":{"ni":2681400000,"eq":4051200000},"2025":{"ni":2568500000,"eq":4598300000}},"SJM":{"2022":{"ni":631700000,"eq":8140100000},"2023":{"ni":-91300000,"eq":7290800000},"2024":{"ni":744000000,"eq":7693900000},"2025":{"ni":-1230800000,"eq":6082600000}},"SLB":{"2022":{"ni":3441000000,"eq":17685000000},"2023":{"ni":4203000000,"eq":20189000000},"2024":{"ni":4461000000,"eq":21130000000},"2025":{"ni":3374000000,"eq":26109000000}},"SMCI":{"2022":{"ni":285163000,"eq":1425575000},"2023":{"ni":639998000,"eq":1972005000},"2024":{"ni":1152666000,"eq":5417206000},"2025":{"ni":1048854000,"eq":6301693000}},"SNA":{"2022":{"ni":911700000,"eq":4481300000},"2023":{"ni":1011100000,"eq":5071300000},"2024":{"ni":1043900000,"eq":5394100000},"2025":{"ni":1016900000,"eq":5931800000}},"SNDK":{"2023":{"ni":-2143000000,"eq":null},"2024":{"ni":-672000000,"eq":11082000000},"2025":{"ni":-1641000000,"eq":9216000000}},"SNPS":{"2022":{"ni":984594000,"eq":5515725000},"2023":{"ni":1229888000,"eq":6147308000},"2024":{"ni":2263380000,"eq":8990702000},"2025":{"ni":1332220000,"eq":28327602000}},"SO":{"2022":{"ni":3535000000,"eq":30408000000},"2023":{"ni":3976000000,"eq":31444000000},"2024":{"ni":4401000000,"eq":33208000000},"2025":{"ni":4341000000,"eq":36016000000}},"SOLV":{"2022":{"ni":1343000000,"eq":11742000000},"2023":{"ni":1346000000,"eq":11666000000},"2024":{"ni":479000000,"eq":2959000000},"2025":{"ni":1556000000,"eq":5050000000}},"SPG":{"2022":{"ni":2139535000,"eq":3097089000},"2023":{"ni":2283126000,"eq":2981728000},"2024":{"ni":2370896000,"eq":2901147000},"2025":{"ni":4627612000,"eq":5167817000}},"SPGI":{"2022":{"ni":3248000000,"eq":36388000000},"2023":{"ni":2626000000,"eq":34200000000},"2024":{"ni":3852000000,"eq":33159000000},"2025":{"ni":4471000000,"eq":31127000000}},"SRE":{"2022":{"ni":2139000000,"eq":26226000000},"2023":{"ni":3075000000,"eq":27786000000},"2024":{"ni":2862000000,"eq":30333000000},"2025":{"ni":1837000000,"eq":31594000000}},"STE":{"2023":{"ni":107030000,"eq":6077198000},"2024":{"ni":378300000,"eq":6302164000},"2025":{"ni":614700000,"eq":6603400000},"2026":{"ni":782300000,"eq":7183600000}},"STLD":{"2022":{"ni":3862674000,"eq":8130357000},"2023":{"ni":2450882000,"eq":8866666000},"2024":{"ni":1537134000,"eq":8934287000},"2025":{"ni":1185595000,"eq":8957182000}},"STT":{"2022":{"ni":2774000000,"eq":23215000000},"2023":{"ni":1944000000,"eq":21823000000},"2024":{"ni":2687000000,"eq":22510000000},"2025":{"ni":2945000000,"eq":24282000000}},"STX":{"2022":{"ni":1649000000,"eq":109000000},"2023":{"ni":-529000000,"eq":-1199000000},"2024":{"ni":335000000,"eq":-1491000000},"2025":{"ni":1469000000,"eq":-453000000}},"STZ":{"2023":{"ni":-71000000,"eq":8413600000},"2024":{"ni":1727400000,"eq":9743100000},"2025":{"ni":-81400000,"eq":6882000000},"2026":{"ni":1686700000,"eq":8082400000}},"SW":{"2022":{"ni":1034000000,"eq":5388797735.096355},"2023":{"ni":825000000,"eq":6158000000},"2024":{"ni":319000000,"eq":17360000000},"2025":{"ni":699000000,"eq":18327000000}},"SWK":{"2022":{"ni":1062500000,"eq":9712100000},"2023":{"ni":-310500000,"eq":9056100000},"2024":{"ni":294300000,"eq":8719900000},"2025":{"ni":401900000,"eq":9054600000}},"SWKS":{"2022":{"ni":1275200000,"eq":5469000000},"2023":{"ni":982800000,"eq":6082700000},"2024":{"ni":596000000,"eq":6336700000},"2025":{"ni":477100000,"eq":5757100000}},"SYF":{"2022":{"ni":3016000000,"eq":12139000000},"2023":{"ni":2238000000,"eq":13169000000},"2024":{"ni":3499000000,"eq":15358000000},"2025":{"ni":3552000000,"eq":15544000000}},"SYK":{"2022":{"ni":2358000000,"eq":16616000000},"2023":{"ni":3165000000,"eq":18593000000},"2024":{"ni":2993000000,"eq":20634000000},"2025":{"ni":3246000000,"eq":22420000000}},"SYY":{"2022":{"ni":1359000000,"eq":1382260000},"2023":{"ni":1770000000,"eq":2009000000},"2024":{"ni":1955000000,"eq":1860000000},"2025":{"ni":1828000000,"eq":1830000000}},"T":{"2022":{"ni":-8524000000,"eq":97500000000},"2023":{"ni":14400000000,"eq":103297000000},"2024":{"ni":10948000000,"eq":104372000000},"2025":{"ni":21953000000,"eq":110533000000}},"TAP":{"2022":{"ni":-175300000,"eq":12689700000},"2023":{"ni":948900000,"eq":13196000000},"2024":{"ni":1122400000,"eq":13092400000},"2025":{"ni":-2139600000,"eq":10230300000}},"TDG":{"2022":{"ni":866000000,"eq":-3773000000},"2023":{"ni":1298000000,"eq":-1984000000},"2024":{"ni":1714000000,"eq":-6290000000},"2025":{"ni":2074000000,"eq":-9686000000}},"TDY":{"2022":{"ni":788600000,"eq":8169200000},"2023":{"ni":885700000,"eq":9221200000},"2024":{"ni":819200000,"eq":9549400000},"2025":{"ni":894800000,"eq":10513900000}},"TECH":{"2022":{"ni":272051000,"eq":1701770000},"2023":{"ni":285263000,"eq":1966516000},"2024":{"ni":168105000,"eq":2068850000},"2025":{"ni":73400000,"eq":1918808000}},"TEL":{"2022":{"ni":2428000000,"eq":10802000000},"2023":{"ni":1910000000,"eq":11551000000},"2024":{"ni":3193000000,"eq":12355000000},"2025":{"ni":1842000000,"eq":12585000000}},"TER":{"2022":{"ni":715501000,"eq":2451294000},"2023":{"ni":448752000,"eq":2525897000},"2024":{"ni":542372000,"eq":2819294000},"2025":{"ni":554047000,"eq":2795752000}},"TFC":{"2022":{"ni":6260000000,"eq":53841000000},"2023":{"ni":-1091000000,"eq":52428000000},"2024":{"ni":4818000000,"eq":57772000000},"2025":{"ni":5307000000,"eq":60273000000}},"TGT":{"2023":{"ni":2780000000,"eq":11232000000},"2024":{"ni":4138000000,"eq":13432000000},"2025":{"ni":4091000000,"eq":14666000000},"2026":{"ni":3705000000,"eq":16165000000}},"TJX":{"2023":{"ni":3498000000,"eq":6364000000},"2024":{"ni":4474000000,"eq":7302000000},"2025":{"ni":4864000000,"eq":8393000000},"2026":{"ni":5494000000,"eq":10190000000}},"TKO":{"2022":{"ni":387275000,"eq":568916000},"2023":{"ni":223476000,"eq":4108980000},"2024":{"ni":9408000,"eq":4091023000},"2025":{"ni":195403000,"eq":3737381000}},"TMO":{"2022":{"ni":6950000000,"eq":43978000000},"2023":{"ni":5995000000,"eq":46735000000},"2024":{"ni":6335000000,"eq":49585000000},"2025":{"ni":6704000000,"eq":53407000000}},"TMUS":{"2022":{"ni":2590000000,"eq":69656000000},"2023":{"ni":8317000000,"eq":64715000000},"2024":{"ni":11339000000,"eq":61741000000},"2025":{"ni":10992000000,"eq":59203000000}},"TPL":{"2022":{"ni":446362000,"eq":772887000},"2023":{"ni":405645000,"eq":1043196000},"2024":{"ni":453960000,"eq":1132465000},"2025":{"ni":481376000,"eq":1458907000}},"TPR":{"2022":{"ni":856300000,"eq":2285500000},"2023":{"ni":936000000,"eq":2277800000},"2024":{"ni":816000000,"eq":2896900000},"2025":{"ni":183200000,"eq":857800000}},"TRGP":{"2022":{"ni":1195500000,"eq":2665700000},"2023":{"ni":1345900000,"eq":2739700000},"2024":{"ni":1312000000,"eq":2592400000},"2025":{"ni":1923000000,"eq":3067900000}},"TRMB":{"2022":{"ni":449700000,"eq":4050200000},"2023":{"ni":311300000,"eq":4500100000},"2024":{"ni":1504400000,"eq":5745300000},"2025":{"ni":424000000,"eq":5836200000}},"TROW":{"2022":{"ni":1557900000,"eq":8839500000},"2023":{"ni":1788700000,"eq":9505100000},"2024":{"ni":2100100000,"eq":10345400000},"2025":{"ni":2087100000,"eq":10860100000}},"TRV":{"2022":{"ni":2842000000,"eq":21560000000},"2023":{"ni":2991000000,"eq":24921000000},"2024":{"ni":4999000000,"eq":27864000000},"2025":{"ni":6288000000,"eq":32894000000}},"TSCO":{"2022":{"ni":1088712000,"eq":2042416000},"2023":{"ni":1107226000,"eq":2149762000},"2024":{"ni":1101240000,"eq":2270334000},"2025":{"ni":1096087000,"eq":2581293000}},"TSLA":{"2022":{"ni":12583000000,"eq":44704000000},"2023":{"ni":14999000000,"eq":62634000000},"2024":{"ni":7130000000,"eq":72913000000},"2025":{"ni":3794000000,"eq":82137000000}},"TSN":{"2022":{"ni":3238000000,"eq":19702000000},"2023":{"ni":-648000000,"eq":18133000000},"2024":{"ni":800000000,"eq":18390000000},"2025":{"ni":474000000,"eq":18085000000}},"TT":{"2022":{"ni":1756500000,"eq":6088600000},"2023":{"ni":2023900000,"eq":6995200000},"2024":{"ni":2567900000,"eq":7457400000},"2025":{"ni":2918600000,"eq":8579200000}},"TTD":{"2022":{"ni":53385000,"eq":2115339000},"2023":{"ni":178940000,"eq":2164219000},"2024":{"ni":393076000,"eq":2949145000},"2025":{"ni":443304000,"eq":2484391000}},"TTWO":{"2023":{"ni":-1124700000,"eq":9042500000},"2024":{"ni":-3744200000,"eq":5667900000},"2025":{"ni":-4478900000,"eq":2137700000},"2026":{"ni":-298200000,"eq":3510900000}},"TXN":{"2022":{"ni":8749000000,"eq":14577000000},"2023":{"ni":6510000000,"eq":16897000000},"2024":{"ni":4799000000,"eq":16903000000},"2025":{"ni":5001000000,"eq":16273000000}},"TXT":{"2022":{"ni":861000000,"eq":7113000000},"2023":{"ni":921000000,"eq":6987000000},"2024":{"ni":824000000,"eq":7204000000},"2025":{"ni":921000000,"eq":7875000000}},"TYL":{"2022":{"ni":164240000,"eq":2624389000},"2023":{"ni":165919000,"eq":2937995000},"2024":{"ni":263026000,"eq":3388422000},"2025":{"ni":315603000,"eq":3702789000}},"UAL":{"2022":{"ni":737000000,"eq":6896000000},"2023":{"ni":2618000000,"eq":9324000000},"2024":{"ni":3149000000,"eq":12675000000},"2025":{"ni":3353000000,"eq":15282000000}},"UBER":{"2022":{"ni":-9141000000,"eq":7340000000},"2023":{"ni":1887000000,"eq":11249000000},"2024":{"ni":9856000000,"eq":21558000000},"2025":{"ni":10053000000,"eq":27041000000}},"UDR":{"2022":{"ni":86924000,"eq":4053470000},"2023":{"ni":444353000,"eq":3946529000},"2024":{"ni":89585000,"eq":3400012000},"2025":{"ni":377704000,"eq":3245269000}},"UHS":{"2022":{"ni":675609000,"eq":5920582000},"2023":{"ni":717795000,"eq":6149001000},"2024":{"ni":1142097000,"eq":6666207000},"2025":{"ni":1488796000,"eq":7275792000}},"ULTA":{"2023":{"ni":1242408000,"eq":1959811000},"2024":{"ni":1291005000,"eq":2279328000},"2025":{"ni":1201118000,"eq":2488353000},"2026":{"ni":1153479000,"eq":2803451000}},"UNH":{"2022":{"ni":20120000000,"eq":77772000000},"2023":{"ni":22381000000,"eq":88756000000},"2024":{"ni":14405000000,"eq":92658000000},"2025":{"ni":12056000000,"eq":94110000000}},"UNP":{"2022":{"ni":6998000000,"eq":12163000000},"2023":{"ni":6379000000,"eq":14788000000},"2024":{"ni":6747000000,"eq":16890000000},"2025":{"ni":7138000000,"eq":18467000000}},"UPS":{"2022":{"ni":11548000000,"eq":19786000000},"2023":{"ni":6708000000,"eq":17306000000},"2024":{"ni":5782000000,"eq":16718000000},"2025":{"ni":5572000000,"eq":16227000000}},"URI":{"2022":{"ni":2105000000,"eq":7062000000},"2023":{"ni":2424000000,"eq":8130000000},"2024":{"ni":2575000000,"eq":8622000000},"2025":{"ni":2494000000,"eq":8968000000}},"USB":{"2022":{"ni":5825000000,"eq":43958000000},"2023":{"ni":5429000000,"eq":48498000000},"2024":{"ni":6299000000,"eq":51770000000},"2025":{"ni":7570000000,"eq":58385000000}},"V":{"2022":{"ni":14957000000,"eq":33257000000},"2023":{"ni":17273000000,"eq":37035000000},"2024":{"ni":19743000000,"eq":38106000000},"2025":{"ni":20058000000,"eq":37164000000}},"VEEV":{"2023":{"ni":487706000,"eq":3716252000},"2024":{"ni":525705000,"eq":4644824000},"2025":{"ni":714138000,"eq":5832373000},"2026":{"ni":908906000,"eq":7214752000}},"VICI":{"2022":{"ni":1117635000,"eq":21933637000},"2023":{"ni":2513540000,"eq":25255931000},"2024":{"ni":2678810000,"eq":26537955000},"2025":{"ni":2775493000,"eq":27797640000}},"VLO":{"2022":{"ni":11528000000,"eq":23561000000},"2023":{"ni":8835000000,"eq":26346000000},"2024":{"ni":2770000000,"eq":24512000000},"2025":{"ni":2348000000,"eq":23725000000}},"VLTO":{"2022":{"ni":845000000,"eq":3235000000},"2023":{"ni":839000000,"eq":1383000000},"2024":{"ni":833000000,"eq":2038000000},"2025":{"ni":940000000,"eq":3105000000}},"VMC":{"2022":{"ni":575600000,"eq":6928600000},"2023":{"ni":933200000,"eq":7483400000},"2024":{"ni":911900000,"eq":8118600000},"2025":{"ni":1076700000,"eq":8525100000}},"VRSK":{"2022":{"ni":954300000,"eq":1749300000},"2023":{"ni":614400000,"eq":310000000},"2024":{"ni":957500000,"eq":100100000},"2025":{"ni":908300000,"eq":309000000}},"VRSN":{"2022":{"ni":673800000,"eq":-1562200000},"2023":{"ni":817600000,"eq":-1581000000},"2024":{"ni":785700000,"eq":-1957900000},"2025":{"ni":825700000,"eq":-2154200000}},"VRT":{"2022":{"ni":76600000,"eq":1441900000},"2023":{"ni":460200000,"eq":2014900000},"2024":{"ni":495800000,"eq":2434300000},"2025":{"ni":1332800000,"eq":3941300000}},"VRTX":{"2022":{"ni":3322000000,"eq":13912700000},"2023":{"ni":3619600000,"eq":17580400000},"2024":{"ni":-535600000,"eq":16409600000},"2025":{"ni":3953200000,"eq":18665800000}},"VST":{"2022":{"ni":-1227000000,"eq":2902000000},"2023":{"ni":1493000000,"eq":2831000000},"2024":{"ni":2659000000,"eq":3094000000},"2025":{"ni":944000000,"eq":2621000000}},"VTR":{"2022":{"ni":-47447000,"eq":10152968000},"2023":{"ni":-40973000,"eq":9488058000},"2024":{"ni":81153000,"eq":10771267000},"2025":{"ni":251381000,"eq":12527253000}},"VTRS":{"2022":{"ni":2078600000,"eq":21072300000},"2023":{"ni":54700000,"eq":20467400000},"2024":{"ni":-634200000,"eq":18635500000},"2025":{"ni":-3514900000,"eq":14711300000}},"VZ":{"2022":{"ni":21256000000,"eq":91144000000},"2023":{"ni":11614000000,"eq":92430000000},"2024":{"ni":17506000000,"eq":99237000000},"2025":{"ni":17174000000,"eq":104460000000}},"WAB":{"2022":{"ni":633000000,"eq":10102000000},"2023":{"ni":815000000,"eq":10487000000},"2024":{"ni":1056000000,"eq":10091000000},"2025":{"ni":1170000000,"eq":11142000000}},"WAT":{"2022":{"ni":707755000,"eq":504488000},"2023":{"ni":642234000,"eq":1150341000},"2024":{"ni":637834000,"eq":1828507000},"2025":{"ni":642629000,"eq":2561242000}},"WBD":{"2022":{"ni":-7371000000,"eq":47095000000},"2023":{"ni":-3126000000,"eq":45226000000},"2024":{"ni":-11311000000,"eq":34037000000},"2025":{"ni":727000000,"eq":35919000000}},"WDAY":{"2023":{"ni":-367000000,"eq":5585000000},"2024":{"ni":1381000000,"eq":8082000000},"2025":{"ni":526000000,"eq":9034000000},"2026":{"ni":693000000,"eq":7805000000}},"WDC":{"2022":{"ni":1546000000,"eq":12221000000},"2023":{"ni":-1684000000,"eq":10964000000},"2024":{"ni":-798000000,"eq":10818000000},"2025":{"ni":1861000000,"eq":5311000000}},"WEC":{"2022":{"ni":1409300000,"eq":11376900000},"2023":{"ni":1332900000,"eq":11724200000},"2024":{"ni":1528400000,"eq":12395000000},"2025":{"ni":1558700000,"eq":13613600000}},"WELL":{"2022":{"ni":141214000,"eq":20294814000},"2023":{"ni":340094000,"eq":25404376000},"2024":{"ni":951680000,"eq":31956208000},"2025":{"ni":936845000,"eq":42129498000}},"WFC":{"2022":{"ni":13677000000,"eq":160779000000},"2023":{"ni":19142000000,"eq":166287000000},"2024":{"ni":19722000000,"eq":160512000000},"2025":{"ni":21338000000,"eq":164509000000}},"WM":{"2022":{"ni":2238000000,"eq":6849000000},"2023":{"ni":2304000000,"eq":6903000000},"2024":{"ni":2746000000,"eq":8252000000},"2025":{"ni":2708000000,"eq":9990000000}},"WMB":{"2022":{"ni":2049000000,"eq":11450000000},"2023":{"ni":3179000000,"eq":12367000000},"2024":{"ni":2225000000,"eq":12401000000},"2025":{"ni":2618000000,"eq":12772000000}},"WMT":{"2023":{"ni":11680000000,"eq":76693000000},"2024":{"ni":15511000000,"eq":83861000000},"2025":{"ni":19436000000,"eq":91013000000},"2026":{"ni":21893000000,"eq":99617000000}},"WRB":{"2022":{"ni":1381062000,"eq":6748332000},"2023":{"ni":1381359000,"eq":7455431000},"2024":{"ni":1756115000,"eq":8395111000},"2025":{"ni":1779403000,"eq":9700818000}},"WSM":{"2023":{"ni":1127904000,"eq":1701051000},"2024":{"ni":949762000,"eq":2127861000},"2025":{"ni":1125251000,"eq":2142419000},"2026":{"ni":1088437000,"eq":2082559000}},"WST":{"2022":{"ni":585900000,"eq":2684900000},"2023":{"ni":593400000,"eq":2881000000},"2024":{"ni":492700000,"eq":2682300000},"2025":{"ni":493700000,"eq":3176000000}},"WTW":{"2022":{"ni":1009000000,"eq":10016000000},"2023":{"ni":1055000000,"eq":9520000000},"2024":{"ni":-98000000,"eq":7940000000},"2025":{"ni":1605000000,"eq":7976000000}},"WY":{"2022":{"ni":1880000000,"eq":10749000000},"2023":{"ni":839000000,"eq":10236000000},"2024":{"ni":396000000,"eq":9721000000},"2025":{"ni":324000000,"eq":9426000000}},"WYNN":{"2022":{"ni":-423856000,"eq":-750838000},"2023":{"ni":729994000,"eq":-251382000},"2024":{"ni":501078000,"eq":-224161000},"2025":{"ni":327334000,"eq":-275492000}},"XEL":{"2022":{"ni":1736000000,"eq":16675000000},"2023":{"ni":1771000000,"eq":17616000000},"2024":{"ni":1936000000,"eq":19522000000},"2025":{"ni":2018000000,"eq":23609000000}},"XOM":{"2022":{"ni":55740000000,"eq":195049000000},"2023":{"ni":36010000000,"eq":204802000000},"2024":{"ni":33680000000,"eq":263705000000},"2025":{"ni":28844000000,"eq":259386000000}},"XYL":{"2022":{"ni":355000000,"eq":3494000000},"2023":{"ni":609000000,"eq":10166000000},"2024":{"ni":890000000,"eq":10642000000},"2025":{"ni":957000000,"eq":11480000000}},"XYZ":{"2022":{"ni":-540747000,"eq":17222879000},"2023":{"ni":9772000,"eq":18695256000},"2024":{"ni":2897047000,"eq":21267932000},"2025":{"ni":1305636000,"eq":22204278000}},"YUM":{"2022":{"ni":1325000000,"eq":-8876000000},"2023":{"ni":1597000000,"eq":-7858000000},"2024":{"ni":1486000000,"eq":-7648000000},"2025":{"ni":1559000000,"eq":-7325000000}},"ZBH":{"2022":{"ni":231400000,"eq":12020300000},"2023":{"ni":1024000000,"eq":12480500000},"2024":{"ni":903800000,"eq":12468100000},"2025":{"ni":705100000,"eq":12697700000}},"ZBRA":{"2022":{"ni":463000000,"eq":2733000000},"2023":{"ni":296000000,"eq":3036000000},"2024":{"ni":528000000,"eq":3586000000},"2025":{"ni":419000000,"eq":3588000000}},"ZTS":{"2022":{"ni":2114000000,"eq":4405000000},"2023":{"ni":2344000000,"eq":4997000000},"2024":{"ni":2486000000,"eq":4770000000},"2025":{"ni":2673000000,"eq":3331000000}}}}