{"symbols":{"sp500":[{"date":"1990-01-02","close":359.69000244140625},{"date":"1990-02-01","close":328.7900085449219},{"date":"1990-03-01","close":332.739990234375},{"date":"1990-04-02","close":338.70001220703125},{"date":"1990-05-01","close":332.25},{"date":"1990-06-01","close":363.1600036621094},{"date":"1990-07-02","close":359.5400085449219},{"date":"1990-08-01","close":355.5199890136719},{"date":"1990-09-04","close":323.0899963378906},{"date":"1990-10-01","close":314.94000244140625},{"date":"1990-11-01","close":307.0199890136719},{"date":"1990-12-03","close":324.1000061035156},{"date":"1991-01-02","close":326.45001220703125},{"date":"1991-02-01","close":343.04998779296875},{"date":"1991-03-01","close":370.4700012207031},{"date":"1991-04-01","close":371.29998779296875},{"date":"1991-05-01","close":380.2900085449219},{"date":"1991-06-03","close":388.05999755859375},{"date":"1991-07-01","close":377.9200134277344},{"date":"1991-08-01","close":387.1199951171875},{"date":"1991-09-03","close":392.1499938964844},{"date":"1991-10-01","close":389.20001220703125},{"date":"1991-11-01","close":391.32000732421875},{"date":"1991-12-02","close":381.3999938964844},{"date":"1992-01-02","close":417.260009765625},{"date":"1992-02-03","close":409.5299987792969},{"date":"1992-03-02","close":412.45001220703125},{"date":"1992-04-01","close":404.2300109863281},{"date":"1992-05-01","close":412.5299987792969},{"date":"1992-06-01","close":417.29998779296875},{"date":"1992-07-01","close":412.8800048828125},{"date":"1992-08-03","close":425.0899963378906},{"date":"1992-09-01","close":416.07000732421875},{"date":"1992-10-01","close":416.2900085449219},{"date":"1992-11-02","close":422.75},{"date":"1992-12-01","close":430.7799987792969},{"date":"1993-01-04","close":435.3800048828125},{"date":"1993-02-01","close":442.5199890136719},{"date":"1993-03-01","close":442.010009765625},{"date":"1993-04-01","close":450.29998779296875},{"date":"1993-05-03","close":442.4599914550781},{"date":"1993-06-01","close":453.8299865722656},{"date":"1993-07-01","close":449.0199890136719},{"date":"1993-08-02","close":450.1499938964844},{"date":"1993-09-01","close":463.1499938964844},{"date":"1993-10-01","close":461.2799987792969},{"date":"1993-11-01","close":469.1000061035156},{"date":"1993-12-01","close":461.8900146484375},{"date":"1994-01-03","close":465.44000244140625},{"date":"1994-02-01","close":479.6199951171875},{"date":"1994-03-01","close":464.44000244140625},{"date":"1994-04-04","close":438.9200134277344},{"date":"1994-05-02","close":453.0199890136719},{"date":"1994-06-01","close":457.6300048828125},{"date":"1994-07-01","close":446.20001220703125},{"date":"1994-08-01","close":461.010009765625},{"date":"1994-09-01","close":473.1700134277344},{"date":"1994-10-03","close":461.739990234375},{"date":"1994-11-01","close":468.4200134277344},{"date":"1994-12-01","close":448.9200134277344},{"date":"1995-01-03","close":459.1099853515625},{"date":"1995-02-01","close":470.3999938964844},{"date":"1995-03-01","close":485.6499938964844},{"date":"1995-04-03","close":501.8500061035156},{"date":"1995-05-01","close":514.260009765625},{"date":"1995-06-01","close":533.489990234375},{"date":"1995-07-03","close":547.0900268554688},{"date":"1995-08-01","close":559.6400146484375},{"date":"1995-09-01","close":563.8400268554688},{"date":"1995-10-02","close":581.719970703125},{"date":"1995-11-01","close":584.219970703125},{"date":"1995-12-01","close":606.97998046875},{"date":"1996-01-02","close":620.72998046875},{"date":"1996-02-01","close":638.4600219726562},{"date":"1996-03-01","close":644.3699951171875},{"date":"1996-04-01","close":653.72998046875},{"date":"1996-05-01","close":654.5800170898438},{"date":"1996-06-03","close":667.6799926757812},{"date":"1996-07-01","close":675.8800048828125},{"date":"1996-08-01","close":650.02001953125},{"date":"1996-09-03","close":654.719970703125},{"date":"1996-10-01","close":689.0800170898438},{"date":"1996-11-01","close":703.77001953125},{"date":"1996-12-02","close":756.5599975585938},{"date":"1997-01-02","close":737.010009765625},{"date":"1997-02-03","close":786.72998046875},{"date":"1997-03-03","close":795.3099975585938},{"date":"1997-04-01","close":759.6400146484375},{"date":"1997-05-01","close":798.530029296875},{"date":"1997-06-02","close":846.3599853515625},{"date":"1997-07-01","close":891.030029296875},{"date":"1997-08-01","close":947.1400146484375},{"date":"1997-09-02","close":927.5800170898438},{"date":"1997-10-01","close":955.4099731445312},{"date":"1997-11-03","close":938.989990234375},{"date":"1997-12-01","close":974.77001953125},{"date":"1998-01-02","close":975.0399780273438},{"date":"1998-02-02","close":1001.27001953125},{"date":"1998-03-02","close":1047.699951171875},{"date":"1998-04-01","close":1108.1500244140625},{"date":"1998-05-01","close":1121},{"date":"1998-06-01","close":1090.97998046875},{"date":"1998-07-01","close":1148.56005859375},{"date":"1998-08-03","close":1112.43994140625},{"date":"1998-09-01","close":994.260009765625},{"date":"1998-10-01","close":986.3900146484375},{"date":"1998-11-02","close":1111.5999755859375},{"date":"1998-12-01","close":1175.280029296875},{"date":"1999-01-04","close":1228.0999755859375},{"date":"1999-02-01","close":1273},{"date":"1999-03-01","close":1236.1600341796875},{"date":"1999-04-01","close":1293.719970703125},{"date":"1999-05-03","close":1354.6300048828125},{"date":"1999-06-01","close":1294.260009765625},{"date":"1999-07-01","close":1380.9599609375},{"date":"1999-08-02","close":1328.050048828125},{"date":"1999-09-01","close":1331.0699462890625},{"date":"1999-10-01","close":1282.81005859375},{"date":"1999-11-01","close":1354.1199951171875},{"date":"1999-12-01","close":1397.719970703125},{"date":"2000-01-03","close":1455.219970703125},{"date":"2000-02-01","close":1409.280029296875},{"date":"2000-03-01","close":1379.18994140625},{"date":"2000-04-03","close":1505.969970703125},{"date":"2000-05-01","close":1468.25},{"date":"2000-06-01","close":1448.81005859375},{"date":"2000-07-03","close":1469.5400390625},{"date":"2000-08-01","close":1438.0999755859375},{"date":"2000-09-01","close":1520.77001953125},{"date":"2000-10-02","close":1436.22998046875},{"date":"2000-11-01","close":1421.219970703125},{"date":"2000-12-01","close":1315.22998046875},{"date":"2001-01-02","close":1283.27001953125},{"date":"2001-02-01","close":1373.469970703125},{"date":"2001-03-01","close":1241.22998046875},{"date":"2001-04-02","close":1145.8699951171875},{"date":"2001-05-01","close":1266.43994140625},{"date":"2001-06-01","close":1260.6700439453125},{"date":"2001-07-02","close":1236.719970703125},{"date":"2001-08-01","close":1215.9300537109375},{"date":"2001-09-04","close":1132.93994140625},{"date":"2001-10-01","close":1038.550048828125},{"date":"2001-11-01","close":1084.0999755859375},{"date":"2001-12-03","close":1129.9000244140625},{"date":"2002-01-02","close":1154.6700439453125},{"date":"2002-02-01","close":1122.199951171875},{"date":"2002-03-01","close":1131.780029296875},{"date":"2002-04-01","close":1146.5400390625},{"date":"2002-05-01","close":1086.4599609375},{"date":"2002-06-03","close":1040.6800537109375},{"date":"2002-07-01","close":968.6500244140625},{"date":"2002-08-01","close":884.6599731445312},{"date":"2002-09-03","close":878.02001953125},{"date":"2002-10-01","close":847.9099731445312},{"date":"2002-11-01","close":900.9600219726562},{"date":"2002-12-02","close":934.530029296875},{"date":"2003-01-02","close":909.030029296875},{"date":"2003-02-03","close":860.3200073242188},{"date":"2003-03-03","close":834.8099975585938},{"date":"2003-04-01","close":858.47998046875},{"date":"2003-05-01","close":916.2999877929688},{"date":"2003-06-02","close":967},{"date":"2003-07-01","close":982.3200073242188},{"date":"2003-08-01","close":980.1500244140625},{"date":"2003-09-02","close":1021.989990234375},{"date":"2003-10-01","close":1018.219970703125},{"date":"2003-11-03","close":1059.02001953125},{"date":"2003-12-01","close":1070.1199951171875},{"date":"2004-01-02","close":1108.47998046875},{"date":"2004-02-02","close":1135.260009765625},{"date":"2004-03-01","close":1155.969970703125},{"date":"2004-04-01","close":1132.1700439453125},{"date":"2004-05-03","close":1117.489990234375},{"date":"2004-06-01","close":1121.199951171875},{"date":"2004-07-01","close":1128.93994140625},{"date":"2004-08-02","close":1106.6199951171875},{"date":"2004-09-01","close":1105.9100341796875},{"date":"2004-10-01","close":1131.5},{"date":"2004-11-01","close":1130.510009765625},{"date":"2004-12-01","close":1191.3699951171875},{"date":"2005-01-03","close":1202.0799560546875},{"date":"2005-02-01","close":1189.4100341796875},{"date":"2005-03-01","close":1210.4100341796875},{"date":"2005-04-01","close":1172.9200439453125},{"date":"2005-05-02","close":1162.1600341796875},{"date":"2005-06-01","close":1202.219970703125},{"date":"2005-07-01","close":1194.43994140625},{"date":"2005-08-01","close":1235.3499755859375},{"date":"2005-09-01","close":1221.5899658203125},{"date":"2005-10-03","close":1226.699951171875},{"date":"2005-11-01","close":1202.760009765625},{"date":"2005-12-01","close":1264.6700439453125},{"date":"2006-01-03","close":1268.800048828125},{"date":"2006-02-01","close":1282.4599609375},{"date":"2006-03-01","close":1291.239990234375},{"date":"2006-04-03","close":1297.81005859375},{"date":"2006-05-01","close":1305.18994140625},{"date":"2006-06-01","close":1285.7099609375},{"date":"2006-07-03","close":1280.18994140625},{"date":"2006-08-01","close":1270.9200439453125},{"date":"2006-09-01","close":1311.010009765625},{"date":"2006-10-02","close":1331.3199462890625},{"date":"2006-11-01","close":1367.81005859375},{"date":"2006-12-01","close":1396.7099609375},{"date":"2007-01-03","close":1416.5999755859375},{"date":"2007-02-01","close":1445.93994140625},{"date":"2007-03-01","close":1403.1700439453125},{"date":"2007-04-02","close":1424.550048828125},{"date":"2007-05-01","close":1486.300048828125},{"date":"2007-06-01","close":1536.3399658203125},{"date":"2007-07-02","close":1519.4300537109375},{"date":"2007-08-01","close":1465.81005859375},{"date":"2007-09-04","close":1489.4200439453125},{"date":"2007-10-01","close":1547.0400390625},{"date":"2007-11-01","close":1508.43994140625},{"date":"2007-12-03","close":1472.4200439453125},{"date":"2008-01-02","close":1447.1600341796875},{"date":"2008-02-01","close":1395.4200439453125},{"date":"2008-03-03","close":1331.3399658203125},{"date":"2008-04-01","close":1370.1800537109375},{"date":"2008-05-01","close":1409.3399658203125},{"date":"2008-06-02","close":1385.6700439453125},{"date":"2008-07-01","close":1284.9100341796875},{"date":"2008-08-01","close":1260.31005859375},{"date":"2008-09-02","close":1277.5799560546875},{"date":"2008-10-01","close":1161.06005859375},{"date":"2008-11-03","close":966.2999877929688},{"date":"2008-12-01","close":816.2100219726562},{"date":"2009-01-02","close":931.7999877929688},{"date":"2009-02-02","close":825.4400024414062},{"date":"2009-03-02","close":700.8200073242188},{"date":"2009-04-01","close":811.0800170898438},{"date":"2009-05-01","close":877.52001953125},{"date":"2009-06-01","close":942.8699951171875},{"date":"2009-07-01","close":923.3300170898438},{"date":"2009-08-03","close":1002.6300048828125},{"date":"2009-09-01","close":998.0399780273438},{"date":"2009-10-01","close":1029.8499755859375},{"date":"2009-11-02","close":1042.8800048828125},{"date":"2009-12-01","close":1108.8599853515625},{"date":"2010-01-04","close":1132.989990234375},{"date":"2010-02-01","close":1089.18994140625},{"date":"2010-03-01","close":1115.7099609375},{"date":"2010-04-01","close":1178.0999755859375},{"date":"2010-05-03","close":1202.260009765625},{"date":"2010-06-01","close":1070.7099609375},{"date":"2010-07-01","close":1027.3699951171875},{"date":"2010-08-02","close":1125.8599853515625},{"date":"2010-09-01","close":1080.2900390625},{"date":"2010-10-01","close":1146.239990234375},{"date":"2010-11-01","close":1184.3800048828125},{"date":"2010-12-01","close":1206.0699462890625},{"date":"2011-01-03","close":1271.8699951171875},{"date":"2011-02-01","close":1307.5899658203125},{"date":"2011-03-01","close":1306.3299560546875},{"date":"2011-04-01","close":1332.4100341796875},{"date":"2011-05-02","close":1361.219970703125},{"date":"2011-06-01","close":1314.550048828125},{"date":"2011-07-01","close":1339.6700439453125},{"date":"2011-08-01","close":1286.93994140625},{"date":"2011-09-01","close":1204.4200439453125},{"date":"2011-10-03","close":1099.22998046875},{"date":"2011-11-01","close":1218.280029296875},{"date":"2011-12-01","close":1244.5799560546875},{"date":"2012-01-03","close":1277.06005859375},{"date":"2012-02-01","close":1324.0899658203125},{"date":"2012-03-01","close":1374.0899658203125},{"date":"2012-04-02","close":1419.0400390625},{"date":"2012-05-01","close":1405.8199462890625},{"date":"2012-06-01","close":1278.0400390625},{"date":"2012-07-02","close":1365.510009765625},{"date":"2012-08-01","close":1375.3199462890625},{"date":"2012-09-04","close":1404.93994140625},{"date":"2012-10-01","close":1444.489990234375},{"date":"2012-11-01","close":1427.5899658203125},{"date":"2012-12-03","close":1409.4599609375},{"date":"2013-01-02","close":1462.4200439453125},{"date":"2013-02-01","close":1513.1700439453125},{"date":"2013-03-01","close":1518.199951171875},{"date":"2013-04-01","close":1562.1700439453125},{"date":"2013-05-01","close":1582.699951171875},{"date":"2013-06-03","close":1640.4200439453125},{"date":"2013-07-01","close":1614.9599609375},{"date":"2013-08-01","close":1706.8699951171875},{"date":"2013-09-03","close":1639.77001953125},{"date":"2013-10-01","close":1695},{"date":"2013-11-01","close":1761.6400146484375},{"date":"2013-12-02","close":1800.9000244140625},{"date":"2014-01-02","close":1831.97998046875},{"date":"2014-02-03","close":1741.8900146484375},{"date":"2014-03-03","close":1845.72998046875},{"date":"2014-04-01","close":1885.52001953125},{"date":"2014-05-01","close":1883.6800537109375},{"date":"2014-06-02","close":1924.969970703125},{"date":"2014-07-01","close":1973.3199462890625},{"date":"2014-08-01","close":1925.1500244140625},{"date":"2014-09-02","close":2002.280029296875},{"date":"2014-10-01","close":1946.1600341796875},{"date":"2014-11-03","close":2017.81005859375},{"date":"2014-12-01","close":2053.43994140625},{"date":"2015-01-02","close":2058.199951171875},{"date":"2015-02-02","close":2020.8499755859375},{"date":"2015-03-02","close":2117.389892578125},{"date":"2015-04-01","close":2059.68994140625},{"date":"2015-05-01","close":2108.2900390625},{"date":"2015-06-01","close":2111.72998046875},{"date":"2015-07-01","close":2077.419921875},{"date":"2015-08-03","close":2098.0400390625},{"date":"2015-09-01","close":1913.8499755859375},{"date":"2015-10-01","close":1923.8199462890625},{"date":"2015-11-02","close":2104.050048828125},{"date":"2015-12-01","close":2102.6298828125},{"date":"2016-01-04","close":2012.6600341796875},{"date":"2016-02-01","close":1939.3800048828125},{"date":"2016-03-01","close":1978.3499755859375},{"date":"2016-04-01","close":2072.780029296875},{"date":"2016-05-02","close":2081.429931640625},{"date":"2016-06-01","close":2099.330078125},{"date":"2016-07-01","close":2102.949951171875},{"date":"2016-08-01","close":2170.840087890625},{"date":"2016-09-01","close":2170.860107421875},{"date":"2016-10-03","close":2161.199951171875},{"date":"2016-11-01","close":2111.719970703125},{"date":"2016-12-01","close":2191.080078125},{"date":"2017-01-03","close":2257.830078125},{"date":"2017-02-01","close":2279.550048828125},{"date":"2017-03-01","close":2395.9599609375},{"date":"2017-04-03","close":2358.840087890625},{"date":"2017-05-01","close":2388.330078125},{"date":"2017-06-01","close":2430.06005859375},{"date":"2017-07-03","close":2429.010009765625},{"date":"2017-08-01","close":2476.35009765625},{"date":"2017-09-01","close":2476.550048828125},{"date":"2017-10-02","close":2529.1201171875},{"date":"2017-11-01","close":2579.360107421875},{"date":"2017-12-01","close":2642.219970703125},{"date":"2018-01-02","close":2695.81005859375},{"date":"2018-02-01","close":2821.97998046875},{"date":"2018-03-01","close":2677.669921875},{"date":"2018-04-02","close":2581.8798828125},{"date":"2018-05-01","close":2654.800048828125},{"date":"2018-06-01","close":2734.6201171875},{"date":"2018-07-02","close":2726.7099609375},{"date":"2018-08-01","close":2813.360107421875},{"date":"2018-09-04","close":2896.719970703125},{"date":"2018-10-01","close":2924.590087890625},{"date":"2018-11-01","close":2740.3701171875},{"date":"2018-12-03","close":2790.3701171875},{"date":"2019-01-02","close":2510.030029296875},{"date":"2019-02-01","close":2706.530029296875},{"date":"2019-03-01","close":2803.68994140625},{"date":"2019-04-01","close":2867.18994140625},{"date":"2019-05-01","close":2923.72998046875},{"date":"2019-06-03","close":2744.449951171875},{"date":"2019-07-01","close":2964.330078125},{"date":"2019-08-01","close":2953.56005859375},{"date":"2019-09-03","close":2906.27001953125},{"date":"2019-10-01","close":2940.25},{"date":"2019-11-01","close":3066.909912109375},{"date":"2019-12-02","close":3113.8701171875},{"date":"2020-01-02","close":3257.85009765625},{"date":"2020-02-03","close":3248.919921875},{"date":"2020-03-02","close":3090.22998046875},{"date":"2020-04-01","close":2470.5},{"date":"2020-05-01","close":2830.7099609375},{"date":"2020-06-01","close":3055.72998046875},{"date":"2020-07-01","close":3115.860107421875},{"date":"2020-08-03","close":3294.610107421875},{"date":"2020-09-01","close":3526.64990234375},{"date":"2020-10-01","close":3380.800048828125},{"date":"2020-11-02","close":3310.239990234375},{"date":"2020-12-01","close":3662.449951171875},{"date":"2021-01-04","close":3700.64990234375},{"date":"2021-02-01","close":3773.860107421875},{"date":"2021-03-01","close":3901.820068359375},{"date":"2021-04-01","close":4019.8701171875},{"date":"2021-05-03","close":4192.66015625},{"date":"2021-06-01","close":4202.0400390625},{"date":"2021-07-01","close":4319.93994140625},{"date":"2021-08-02","close":4387.16015625},{"date":"2021-09-01","close":4524.08984375},{"date":"2021-10-01","close":4357.0400390625},{"date":"2021-11-01","close":4613.669921875},{"date":"2021-12-01","close":4513.0400390625},{"date":"2022-01-03","close":4796.56005859375},{"date":"2022-02-01","close":4546.5400390625},{"date":"2022-03-01","close":4306.259765625},{"date":"2022-04-01","close":4545.85986328125},{"date":"2022-05-02","close":4155.3798828125},{"date":"2022-06-01","close":4101.22998046875},{"date":"2022-07-01","close":3825.330078125},{"date":"2022-08-01","close":4118.6298828125},{"date":"2022-09-01","close":3966.85009765625},{"date":"2022-10-03","close":3678.429931640625},{"date":"2022-11-01","close":3856.10009765625},{"date":"2022-12-01","close":4076.570068359375},{"date":"2023-01-03","close":3824.139892578125},{"date":"2023-02-01","close":4119.2099609375},{"date":"2023-03-01","close":3951.389892578125},{"date":"2023-04-03","close":4124.509765625},{"date":"2023-05-01","close":4167.8701171875},{"date":"2023-06-01","close":4221.02001953125},{"date":"2023-07-03","close":4455.58984375},{"date":"2023-08-01","close":4576.72998046875},{"date":"2023-09-01","close":4515.77001953125},{"date":"2023-10-02","close":4288.39013671875},{"date":"2023-11-01","close":4237.85986328125},{"date":"2023-12-01","close":4594.6298828125},{"date":"2024-01-02","close":4742.830078125},{"date":"2024-02-01","close":4906.18994140625},{"date":"2024-03-01","close":5137.080078125},{"date":"2024-04-01","close":5243.77001953125},{"date":"2024-05-01","close":5018.39013671875},{"date":"2024-06-03","close":5283.39990234375},{"date":"2024-07-01","close":5475.08984375},{"date":"2024-08-01","close":5446.68017578125},{"date":"2024-09-03","close":5528.93017578125},{"date":"2024-10-01","close":5708.75},{"date":"2024-11-01","close":5728.7998046875},{"date":"2024-12-02","close":6047.14990234375},{"date":"2025-01-02","close":5868.5498046875},{"date":"2025-02-03","close":5994.56982421875},{"date":"2025-03-03","close":5849.72021484375},{"date":"2025-04-01","close":5633.06982421875},{"date":"2025-05-01","close":5604.14013671875},{"date":"2025-06-02","close":5935.93994140625},{"date":"2025-07-01","close":6198.009765625},{"date":"2025-08-01","close":6238.009765625},{"date":"2025-09-02","close":6415.5400390625},{"date":"2025-10-01","close":6711.2001953125},{"date":"2025-11-03","close":6851.97021484375},{"date":"2025-12-01","close":6812.6298828125},{"date":"2026-01-02","close":6858.47021484375},{"date":"2026-02-02","close":6976.43994140625},{"date":"2026-03-02","close":6881.6201171875},{"date":"2026-04-01","close":6575.31982421875},{"date":"2026-05-01","close":7230.1201171875},{"date":"2026-06-01","close":7599.9599609375},{"date":"2026-07-01","close":7483.22998046875},{"date":"2026-08-03","close":7600.5},{"date":"2026-09-01","close":7631.47021484375},{"date":"2026-10-01","close":7666.4501953125}],"nvda":[{"date":"1999-01-22","close":0.03751710057258606},{"date":"1999-02-01","close":0.036921627819538116},{"date":"1999-03-01","close":0.042042989283800125},{"date":"1999-04-01","close":0.03906475380063057},{"date":"1999-05-03","close":0.03501539304852486},{"date":"1999-06-01","close":0.032633546739816666},{"date":"1999-07-01","close":0.03453885763883591},{"date":"1999-08-02","close":0.038708023726940155},{"date":"1999-09-01","close":0.051093894988298416},{"date":"1999-10-01","close":0.036445073783397675},{"date":"1999-11-01","close":0.04478159174323082},{"date":"1999-12-01","close":0.06931643187999725},{"date":"2000-01-03","close":0.08920644223690033},{"date":"2000-02-01","close":0.07229378074407578},{"date":"2000-03-01","close":0.11838608235120773},{"date":"2000-04-03","close":0.14839991927146912},{"date":"2000-05-01","close":0.17531666159629822},{"date":"2000-06-01","close":0.2235521525144577},{"date":"2000-07-03","close":0.23296156525611877},{"date":"2000-08-01","close":0.22414758801460266},{"date":"2000-09-01","close":0.30299246311187744},{"date":"2000-10-02","close":0.3046599328517914},{"date":"2000-11-01","close":0.23677216470241547},{"date":"2000-12-01","close":0.16959983110427856},{"date":"2001-01-02","close":0.1140989363193512},{"date":"2001-02-01","close":0.19776691496372223},{"date":"2001-03-01","close":0.18377207219600677},{"date":"2001-04-02","close":0.23701098561286926},{"date":"2001-05-01","close":0.34712639451026917},{"date":"2001-06-01","close":0.34434375166893005},{"date":"2001-07-02","close":0.33782684803009033},{"date":"2001-08-01","close":0.32715579867362976},{"date":"2001-09-04","close":0.30040115118026733},{"date":"2001-10-01","close":0.19162841141223907},{"date":"2001-11-01","close":0.35459667444229126},{"date":"2001-12-03","close":0.41016435623168945},{"date":"2002-01-02","close":0.512990415096283},{"date":"2002-02-01","close":0.48882806301116943},{"date":"2002-03-01","close":0.42640024423599243},{"date":"2002-04-01","close":0.33256712555885315},{"date":"2002-05-01","close":0.27013933658599854},{"date":"2002-06-03","close":0.24003127217292786},{"date":"2002-07-01","close":0.13064849376678467},{"date":"2002-08-01","close":0.07630102336406708},{"date":"2002-09-03","close":0.07226081192493439},{"date":"2002-10-01","close":0.06875480711460114},{"date":"2002-11-01","close":0.10747653245925903},{"date":"2002-12-02","close":0.12958195805549622},{"date":"2003-01-02","close":0.0938320979475975},{"date":"2003-02-03","close":0.08018850535154343},{"date":"2003-03-03","close":0.09459491819143295},{"date":"2003-04-01","close":0.10107369720935822},{"date":"2003-05-01","close":0.10991603881120682},{"date":"2003-06-02","close":0.18842698633670807},{"date":"2003-07-01","close":0.1817953884601593},{"date":"2003-08-01","close":0.15031443536281586},{"date":"2003-09-02","close":0.13728007674217224},{"date":"2003-10-01","close":0.12272176146507263},{"date":"2003-11-03","close":0.13728007674217224},{"date":"2003-12-01","close":0.1641116440296173},{"date":"2004-01-02","close":0.1759258359670639},{"date":"2004-02-02","close":0.17234395444393158},{"date":"2004-03-01","close":0.17211516201496124},{"date":"2004-04-01","close":0.19764989614486694},{"date":"2004-05-03","close":0.15443055331707},{"date":"2004-06-01","close":0.17859405279159546},{"date":"2004-07-01","close":0.14886640012264252},{"date":"2004-08-02","close":0.11906295269727707},{"date":"2004-09-01","close":0.09680481255054474},{"date":"2004-10-01","close":0.11525146663188934},{"date":"2004-11-01","close":0.11266012489795685},{"date":"2004-12-01","close":0.1494765728712082},{"date":"2005-01-03","close":0.1797374039888382},{"date":"2005-02-01","close":0.17798388004302979},{"date":"2005-03-01","close":0.2204412817955017},{"date":"2005-04-01","close":0.1793559193611145},{"date":"2005-05-02","close":0.16655023396015167},{"date":"2005-06-01","close":0.2084742784500122},{"date":"2005-07-01","close":0.20458687841892242},{"date":"2005-08-01","close":0.20938900113105774},{"date":"2005-09-01","close":0.2339329719543457},{"date":"2005-10-03","close":0.2684626877307892},{"date":"2005-11-01","close":0.25260841846466064},{"date":"2005-12-01","close":0.27882885932922363},{"date":"2006-01-03","close":0.29133012890815735},{"date":"2006-02-01","close":0.3429342806339264},{"date":"2006-03-01","close":0.37289056181907654},{"date":"2006-04-03","close":0.4413398206233978},{"date":"2006-05-01","close":0.4710673987865448},{"date":"2006-06-01","close":0.3686217665672302},{"date":"2006-07-03","close":0.329289972782135},{"date":"2006-08-01","close":0.3239545226097107},{"date":"2006-09-01","close":0.42517995834350586},{"date":"2006-10-02","close":0.43966320157051086},{"date":"2006-11-01","close":0.4905805289745331},{"date":"2006-12-01","close":0.541803240776062},{"date":"2007-01-03","close":0.5500357151031494},{"date":"2007-02-01","close":0.47320160269737244},{"date":"2007-03-01","close":0.4667985737323761},{"date":"2007-04-02","close":0.43829113245010376},{"date":"2007-05-01","close":0.5067405700683594},{"date":"2007-06-01","close":0.5317416787147522},{"date":"2007-07-02","close":0.6559884548187256},{"date":"2007-08-01","close":0.6924232244491577},{"date":"2007-09-04","close":0.8040160536766052},{"date":"2007-10-01","close":0.8636999130249023},{"date":"2007-11-01","close":0.8090470433235168},{"date":"2007-12-03","close":0.7317551374435425},{"date":"2008-01-02","close":0.754851222038269},{"date":"2008-02-01","close":0.614217221736908},{"date":"2008-03-03","close":0.4834159016609192},{"date":"2008-04-01","close":0.48021453619003296},{"date":"2008-05-01","close":0.4916478991508484},{"date":"2008-06-02","close":0.5671101808547974},{"date":"2008-07-01","close":0.4287627637386322},{"date":"2008-08-01","close":0.24788203835487366},{"date":"2008-09-02","close":0.28172582387924194},{"date":"2008-10-01","close":0.23804913461208344},{"date":"2008-11-03","close":0.1930004209280014},{"date":"2008-12-01","close":0.15618407726287842},{"date":"2009-01-02","close":0.19917459785938263},{"date":"2009-02-02","close":0.19162841141223907},{"date":"2009-03-02","close":0.1733345240354538},{"date":"2009-04-01","close":0.23118893802165985},{"date":"2009-05-01","close":0.2668621242046356},{"date":"2009-06-01","close":0.25016894936561584},{"date":"2009-07-01","close":0.2593156397342682},{"date":"2009-08-03","close":0.303678423166275},{"date":"2009-09-01","close":0.3208288848400116},{"date":"2009-10-01","close":0.3192281126976013},{"date":"2009-11-02","close":0.2760089337825775},{"date":"2009-12-01","close":0.30459314584732056},{"date":"2010-01-04","close":0.42281731963157654},{"date":"2010-02-01","close":0.3789118826389313},{"date":"2010-03-01","close":0.38531479239463806},{"date":"2010-04-01","close":0.3937758505344391},{"date":"2010-05-03","close":0.35535863041877747},{"date":"2010-06-01","close":0.2876713275909424},{"date":"2010-07-01","close":0.2373630553483963},{"date":"2010-08-02","close":0.20992232859134674},{"date":"2010-09-01","close":0.21495306491851807},{"date":"2010-10-01","close":0.25954440236091614},{"date":"2010-11-01","close":0.2753228545188904},{"date":"2010-12-01","close":0.3249450623989105},{"date":"2011-01-03","close":0.3617613911628723},{"date":"2011-02-01","close":0.5595639944076538},{"date":"2011-03-01","close":0.49507808685302734},{"date":"2011-04-01","close":0.41618582606315613},{"date":"2011-05-02","close":0.451172798871994},{"date":"2011-06-01","close":0.4376811981201172},{"date":"2011-07-01","close":0.36930763721466064},{"date":"2011-08-01","close":0.33317726850509644},{"date":"2011-09-01","close":0.303678423166275},{"date":"2011-10-03","close":0.2700634002685547},{"date":"2011-11-01","close":0.32151490449905396},{"date":"2011-12-01","close":0.3617613911628723},{"date":"2012-01-03","close":0.3210577070713043},{"date":"2012-02-01","close":0.34140947461128235},{"date":"2012-03-01","close":0.34872710704803467},{"date":"2012-04-02","close":0.3505564332008362},{"date":"2012-05-01","close":0.3025350570678711},{"date":"2012-06-01","close":0.27395084500312805},{"date":"2012-07-02","close":0.30756595730781555},{"date":"2012-08-01","close":0.30619382858276367},{"date":"2012-09-04","close":0.303678423166275},{"date":"2012-10-01","close":0.30001959204673767},{"date":"2012-11-01","close":0.28698527812957764},{"date":"2012-12-03","close":0.27042481303215027},{"date":"2013-01-02","close":0.2927493155002594},{"date":"2013-02-01","close":0.2846940755844116},{"date":"2013-03-01","close":0.2943137288093567},{"date":"2013-04-01","close":0.2873668670654297},{"date":"2013-05-01","close":0.3160805106163025},{"date":"2013-06-03","close":0.33630505204200745},{"date":"2013-07-01","close":0.3281592130661011},{"date":"2013-08-01","close":0.34072697162628174},{"date":"2013-09-03","close":0.3452519178390503},{"date":"2013-10-01","close":0.363730788230896},{"date":"2013-11-01","close":0.35694748163223267},{"date":"2013-12-02","close":0.3704042136669159},{"date":"2014-01-02","close":0.372991144657135},{"date":"2014-02-03","close":0.36428964138031006},{"date":"2014-03-03","close":0.4320813715457916},{"date":"2014-04-01","close":0.4405859708786011},{"date":"2014-05-01","close":0.4386961758136749},{"date":"2014-06-02","close":0.449497789144516},{"date":"2014-07-01","close":0.44498857855796814},{"date":"2014-08-01","close":0.4198318421840668},{"date":"2014-09-02","close":0.46483534574508667},{"date":"2014-10-01","close":0.4355149269104004},{"date":"2014-11-03","close":0.4736553132534027},{"date":"2014-12-01","close":0.4926564395427704},{"date":"2015-01-02","close":0.4818837344646454},{"date":"2015-02-02","close":0.469675213098526},{"date":"2015-03-02","close":0.5430952310562134},{"date":"2015-04-01","close":0.504886269569397},{"date":"2015-05-01","close":0.5466998815536499},{"date":"2015-06-01","close":0.5402976274490356},{"date":"2015-07-01","close":0.49249669909477234},{"date":"2015-08-03","close":0.48984116315841675},{"date":"2015-09-01","close":0.5226914882659912},{"date":"2015-10-01","close":0.5859672427177429},{"date":"2015-11-02","close":0.6957906484603882},{"date":"2015-12-01","close":0.7969920039176941},{"date":"2016-01-04","close":0.7877442836761475},{"date":"2016-02-01","close":0.7130340933799744},{"date":"2016-03-01","close":0.799895703792572},{"date":"2016-04-01","close":0.8829383254051208},{"date":"2016-05-02","close":0.8792746067047119},{"date":"2016-06-01","close":1.1462702751159668},{"date":"2016-07-01","close":1.14259672164917},{"date":"2016-08-01","close":1.3891878128051758},{"date":"2016-09-01","close":1.5492491722106934},{"date":"2016-10-03","close":1.679273247718811},{"date":"2016-11-01","close":1.6939929723739624},{"date":"2016-12-01","close":2.153277635574341},{"date":"2017-01-03","close":2.506343364715576},{"date":"2017-02-01","close":2.7997031211853027},{"date":"2017-03-01","close":2.5286943912506104},{"date":"2017-04-03","close":2.666210889816284},{"date":"2017-05-01","close":2.623405933380127},{"date":"2017-06-01","close":3.5550811290740967},{"date":"2017-07-03","close":3.431209087371826},{"date":"2017-08-01","close":4.050811290740967},{"date":"2017-09-01","close":4.201529026031494},{"date":"2017-10-02","close":4.412024021148682},{"date":"2017-11-01","close":5.107102870941162},{"date":"2017-12-01","close":4.8758368492126465},{"date":"2018-01-02","close":4.917026042938232},{"date":"2018-02-01","close":5.932003021240234},{"date":"2018-03-01","close":5.7310895919799805},{"date":"2018-04-02","close":5.455652236938477},{"date":"2018-05-01","close":5.605957984924316},{"date":"2018-06-01","close":6.362156391143799},{"date":"2018-07-02","close":5.982333660125732},{"date":"2018-08-01","close":6.086795806884766},{"date":"2018-09-04","close":7.01005744934082},{"date":"2018-10-01","close":7.149911403656006},{"date":"2018-11-01","close":5.389366149902344},{"date":"2018-12-03","close":4.205789566040039},{"date":"2019-01-02","close":3.369281530380249},{"date":"2019-02-01","close":3.5797693729400635},{"date":"2019-03-01","close":3.8736417293548584},{"date":"2019-04-01","close":4.513182163238525},{"date":"2019-05-01","close":4.4683685302734375},{"date":"2019-06-03","close":3.316121816635132},{"date":"2019-07-01","close":4.11899995803833},{"date":"2019-08-01","close":4.088015079498291},{"date":"2019-09-03","close":4.073452949523926},{"date":"2019-10-01","close":4.317359447479248},{"date":"2019-11-01","close":5.026745796203613},{"date":"2019-12-02","close":5.195828437805176},{"date":"2020-01-02","close":5.9571380615234375},{"date":"2020-02-03","close":5.967568397521973},{"date":"2020-03-02","close":6.868061065673828},{"date":"2020-04-01","close":6.039212703704834},{"date":"2020-05-01","close":7.0258307456970215},{"date":"2020-06-01","close":8.751849174499512},{"date":"2020-07-01","close":9.475454330444336},{"date":"2020-08-03","close":10.947232246398926},{"date":"2020-09-01","close":13.746005058288574},{"date":"2020-10-01","close":13.540626525878906},{"date":"2020-11-02","close":12.512486457824707},{"date":"2020-12-01","close":13.317343711853027},{"date":"2021-01-04","close":13.046197891235352},{"date":"2021-02-01","close":13.169061660766602},{"date":"2021-03-01","close":13.770709991455078},{"date":"2021-04-01","close":13.74560832977295},{"date":"2021-05-03","close":14.76569938659668},{"date":"2021-06-01","close":16.186614990234375},{"date":"2021-07-01","close":20.119815826416016},{"date":"2021-08-02","close":19.65991973876953},{"date":"2021-09-01","close":22.34259033203125},{"date":"2021-10-01","close":20.65104103088379},{"date":"2021-11-01","close":25.713743209838867},{"date":"2021-12-01","close":31.300979614257812},{"date":"2022-01-03","close":29.99258041381836},{"date":"2022-02-01","close":24.532960891723633},{"date":"2022-03-01","close":23.376911163330078},{"date":"2022-04-01","close":26.602645874023438},{"date":"2022-05-02","close":19.453033447265625},{"date":"2022-06-01","close":18.245004653930664},{"date":"2022-07-01","close":14.466604232788086},{"date":"2022-08-01","close":18.36939239501953},{"date":"2022-09-01","close":13.882881164550781},{"date":"2022-10-03","close":12.467119216918945},{"date":"2022-11-01","close":13.494420051574707},{"date":"2022-12-01","close":17.07790184020996},{"date":"2023-01-03","close":14.26729679107666},{"date":"2023-02-01","close":20.87321662902832},{"date":"2023-03-01","close":22.62236213684082},{"date":"2023-04-03","close":27.87654685974121},{"date":"2023-05-01","close":28.81855583190918},{"date":"2023-06-01","close":39.64421081542969},{"date":"2023-07-03","close":42.28322219848633},{"date":"2023-08-01","close":46.36469650268555},{"date":"2023-09-01","close":48.36056900024414},{"date":"2023-10-02","close":44.648651123046875},{"date":"2023-11-01","close":42.198970794677734},{"date":"2023-12-01","close":46.62575149536133},{"date":"2024-01-02","close":48.028785705566406},{"date":"2024-02-01","close":62.8448486328125},{"date":"2024-03-01","close":82.04120635986328},{"date":"2024-04-01","close":90.1060791015625},{"date":"2024-05-01","close":82.80488586425781},{"date":"2024-06-03","close":114.67301940917969},{"date":"2024-07-01","close":123.95677185058594},{"date":"2024-08-01","close":108.9084243774414},{"date":"2024-09-03","close":107.70176696777344},{"date":"2024-10-01","close":116.6868896484375},{"date":"2024-11-01","close":135.03765869140625},{"date":"2024-12-02","close":138.25901794433594},{"date":"2025-01-02","close":137.94937133789062},{"date":"2025-02-03","close":116.35582733154297},{"date":"2025-03-03","close":113.76260375976562},{"date":"2025-04-01","close":109.87290954589844},{"date":"2025-05-01","close":111.32923126220703},{"date":"2025-06-02","close":137.03440856933594},{"date":"2025-07-01","close":152.92498779296875},{"date":"2025-08-01","close":173.2950439453125},{"date":"2025-09-02","close":170.36221313476562},{"date":"2025-10-01","close":186.79248046875},{"date":"2025-11-03","close":206.3855438232422},{"date":"2025-12-01","close":179.489990234375},{"date":"2026-01-02","close":188.4091339111328},{"date":"2026-02-02","close":185.1766815185547},{"date":"2026-03-02","close":182.05397033691406},{"date":"2026-04-01","close":175.34918212890625},{"date":"2026-05-01","close":197.9974365234375},{"date":"2026-06-01","close":223.8483428955078},{"date":"2026-07-01","close":197.35916137695312},{"date":"2026-08-03","close":206.40904235839844},{"date":"2026-09-01","close":217.1969757080078},{"date":"2026-10-01","close":230.86000061035156}]}}